Vibra Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	16.900	17.340	16.810	17.030	12.107	9,927,833
2022-06-20	16.770	16.960	16.490	16.780	11.929	14,601,695
2022-06-17	16.800	16.990	16.610	16.850	11.979	17,676,723
2022-06-15	17.200	17.450	16.980	17.120	12.171	16,103,059
2022-06-14	16.970	17.110	16.730	17.020	12.100	11,480,182
2022-06-13	17.270	17.380	16.760	16.900	12.015	13,923,795
2022-06-10	17.930	17.970	17.300	17.410	12.377	16,775,819
2022-06-09	18.320	18.380	17.940	18.140	12.896	19,268,702
2022-06-08	18.540	18.630	18.210	18.380	13.067	14,127,090
2022-06-07	18.250	18.740	18.050	18.650	13.259	18,105,271
2022-06-06	18.970	18.970	18.080	18.400	13.081	11,983,385
2022-06-03	19.470	19.470	18.760	18.840	13.394	14,290,219
2022-06-02	19.360	19.760	19.200	19.440	13.821	18,552,992
2022-06-01	19.500	19.500	19.100	19.160	13.622	16,688,952
2022-05-31	20.020	20.070	19.300	19.440	13.821	15,819,967
2022-05-30	20.670	20.670	19.800	19.890	14.141	4,811,820
2022-05-27	20.200	20.700	20.000	20.380	14.489	13,102,045
2022-05-26	19.920	20.310	19.850	20.200	14.361	13,174,451
2022-05-25	19.800	20.030	19.400	19.940	14.176	12,064,040
2022-05-24	20.170	20.310	19.480	19.830	14.098	13,265,495
2022-05-23	19.850	20.370	19.780	20.280	14.418	16,678,027
2022-05-20	19.450	19.800	19.180	19.800	14.076	12,885,147
2022-05-19	19.600	19.660	18.990	19.180	13.636	7,164,817
2022-05-18	19.980	20.190	19.450	19.580	13.920	8,209,463
2022-05-17	19.750	20.520	19.750	20.000	14.219	16,754,504
2022-05-16	19.550	19.860	19.180	19.640	13.963	7,213,981
2022-05-13	19.410	19.770	19.340	19.350	13.757	5,226,658
2022-05-12	18.860	19.410	18.860	19.410	13.799	6,091,037
2022-05-11	19.140	19.210	18.860	19.010	13.515	7,195,451
2022-05-10	19.510	19.710	18.970	19.120	13.593	7,895,630
2022-05-09	19.780	19.800	19.300	19.410	13.799	9,510,960
2022-05-06	20.050	20.180	19.630	20.000	14.219	9,494,358
2022-05-05	20.860	20.860	19.720	20.040	14.247	14,256,372
2022-05-04	20.510	21.160	20.180	21.160	15.043	11,194,304
2022-05-03	20.650	21.000	20.450	20.630	14.667	8,212,141
2022-05-02	21.120	21.120	20.370	20.810	14.795	9,429,877
2022-04-29	21.980	22.090	20.950	21.120	15.015	10,307,432
2022-04-28	21.660	21.770	21.260	21.770	15.477	8,777,148
2022-04-27	21.750	21.800	21.250	21.520	15.210	7,442,126
2022-04-26	21.900	22.180	21.330	21.520	15.210	7,629,890
2022-04-25	22.000	22.250	21.820	22.180	15.677	7,365,006
2022-04-22	22.270	22.700	22.030	22.160	15.663	9,708,364
2022-04-20	22.500	22.640	22.240	22.480	15.889	4,266,093
2022-04-19	22.550	22.750	22.180	22.490	15.896	5,000,655
2022-04-18	22.510	22.840	22.420	22.670	16.023	6,240,135
2022-04-14	22.020	22.690	21.810	22.690	16.037	14,675,708
2022-04-13	21.890	22.280	21.620	22.070	15.599	9,270,176
2022-04-12	22.100	22.240	21.710	21.750	15.373	5,682,412
2022-04-11	21.910	22.220	21.770	21.840	15.436	5,871,247
2022-04-08	22.260	22.350	21.910	22.080	15.606	5,631,427
2022-04-07	22.400	22.660	22.230	22.420	15.846	7,556,734
2022-04-06	22.940	22.960	22.170	22.510	15.910	14,564,314
2022-04-05	24.000	24.020	22.890	23.180	16.383	10,248,949
2022-04-04	24.060	24.200	23.840	23.980	16.949	4,760,193
2022-04-01	23.510	24.100	23.400	24.050	16.998	8,104,281
2022-03-31	23.820	23.820	23.080	23.380	16.525	14,395,615
2022-03-30	24.490	24.490	23.510	23.700	16.751	11,437,980
2022-03-29	24.760	24.860	24.210	24.410	17.253	8,364,773
2022-03-28	24.750	24.810	24.200	24.430	17.267	9,335,192
2022-03-25	24.410	24.650	24.200	24.540	17.345	6,357,635

← NewerPage 19 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4174 BRL
2026-06-22	0.4666 BRL
2026-03-26	0.3300 BRL
2025-11-25	0.8177 BRL
2025-04-16	0.5402 BRL
2025-03-21	0.3364 BRL
2024-12-23	0.2806 BRL
2024-09-23	0.2517 BRL
2024-06-28	0.5000 BRL
2024-04-18	0.3247 BRL
2023-12-22	0.4323 BRL
2023-09-21	0.4596 BRL
2022-12-21	0.4179 BRL
2022-09-21	0.3737 BRL
2022-04-28	0.1254 BRL
2021-12-14	0.1408 BRL
2021-09-13	0.3574 BRL
2021-04-15	1.6815 BRL
2020-12-21	0.4582 BRL
2020-07-31	0.5489 BRL
2020-07-29	0.0458 BRL
2020-05-04	0.0458 BRL
2019-12-03	0.4968 BRL
2019-04-24	2.3633 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.