Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.180	35.000	33.990	34.980	34.612	9,169,800
2026-07-21	34.070	34.090	32.990	33.950	33.593	10,385,900
2026-07-20	35.000	35.180	34.000	34.110	33.751	9,721,600
2026-07-17	34.260	35.080	34.080	34.920	34.552	12,392,200
2026-07-16	33.850	34.750	33.510	34.370	34.008	11,574,300
2026-07-15	33.240	33.750	33.150	33.750	33.395	9,070,800
2026-07-14	32.920	33.300	31.980	33.300	32.949	10,732,800
2026-07-13	33.050	33.550	32.620	32.760	32.415	10,723,500
2026-07-10	32.990	33.000	32.430	33.000	32.653	10,940,000
2026-07-09	31.660	32.480	31.190	32.100	31.762	10,967,200
2026-07-08	30.800	31.790	30.790	31.650	31.317	11,365,200
2026-07-07	30.270	30.900	29.660	30.860	30.535	13,618,200
2026-07-06	30.150	30.500	29.830	30.120	29.803	4,758,300
2026-07-03	29.920	30.490	29.690	30.380	30.060	6,537,100
2026-07-02	29.760	30.100	29.410	29.830	29.516	3,127,800
2026-07-01	29.330	29.680	29.230	29.480	29.170	3,935,200
2026-06-30	29.650	29.960	29.470	29.890	29.575	6,148,000
2026-06-29	29.560	30.130	29.560	29.920	29.605	2,262,600
2026-06-26	29.150	29.810	28.980	29.690	29.377	4,492,300
2026-06-25	29.150	29.590	29.020	29.170	28.863	2,416,000
2026-06-24	29.160	29.530	29.010	29.110	28.804	8,889,300
2026-06-23	28.620	29.560	28.620	29.390	29.081	5,426,300
2026-06-22	29.120	29.470	28.980	29.400	29.091	10,997,800
2026-06-19	28.710	28.930	28.460	28.800	28.035	8,670,800
2026-06-18	28.280	28.910	28.280	28.590	27.831	10,360,900
2026-06-17	28.260	29.050	28.040	28.320	27.568	13,668,900
2026-06-16	28.490	28.490	27.580	27.920	27.178	12,914,300
2026-06-15	29.060	29.630	28.660	28.740	27.977	9,918,800
2026-06-12	29.230	29.610	29.140	29.150	28.376	5,171,800
2026-06-11	29.240	29.910	28.910	29.530	28.746	13,786,800
2026-06-10	29.050	29.470	29.000	29.320	28.541	7,638,400
2026-06-09	28.890	29.680	28.820	29.400	28.619	12,291,700
2026-06-08	28.890	28.990	28.560	28.710	27.948	6,090,400
2026-06-05	29.330	29.740	28.750	28.890	28.123	12,491,100
2026-06-03	29.350	30.060	29.170	29.480	28.697	12,168,200
2026-06-02	29.850	30.430	29.760	30.130	29.330	8,945,200
2026-06-01	29.880	30.130	29.420	29.910	29.116	7,517,200
2026-05-29	30.900	30.950	29.700	29.750	28.960	13,528,800
2026-05-28	31.070	31.650	30.830	30.910	30.089	5,432,600
2026-05-27	32.200	32.280	30.820	31.020	30.196	6,397,700
2026-05-26	32.270	32.270	31.380	31.870	31.024	6,450,100
2026-05-25	33.010	33.150	32.080	32.280	31.423	4,183,600
2026-05-22	33.030	33.290	32.370	32.750	31.880	9,734,000
2026-05-21	33.140	33.640	32.970	33.410	32.523	4,329,100
2026-05-20	32.860	33.630	32.810	33.340	32.455	7,714,800
2026-05-19	32.740	33.090	32.360	32.670	31.802	8,042,400
2026-05-18	33.050	33.460	32.800	33.260	32.377	7,611,000
2026-05-15	32.850	33.320	32.730	33.120	32.240	7,185,200
2026-05-14	33.390	33.860	33.000	33.390	32.503	9,522,500
2026-05-13	33.900	33.950	32.590	32.870	31.997	10,211,100
2026-05-12	32.800	33.860	32.800	33.700	32.805	8,542,700
2026-05-11	33.380	34.070	32.990	33.180	32.299	7,609,500
2026-05-08	32.900	33.860	32.470	33.800	32.902	10,104,400
2026-05-07	32.870	33.180	32.070	32.330	31.471	11,272,500
2026-05-06	32.990	33.190	32.220	32.830	31.958	6,833,300
2026-05-05	32.530	33.080	32.530	32.810	31.939	4,547,400
2026-05-04	31.810	33.330	31.760	32.820	31.948	6,437,100
2026-04-30	32.520	33.430	32.480	33.300	32.416	10,545,300
2026-04-29	32.890	33.270	32.220	32.420	31.559	8,540,400
2026-04-28	32.900	33.080	32.580	32.960	32.085	3,741,300

← NewerPage 2 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.