Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	24.000	24.500	23.850	24.420	17.260	8,036,909
2022-03-23	24.010	24.260	23.480	24.070	17.012	15,767,269
2022-03-22	23.390	24.140	23.200	24.060	17.005	15,373,746
2022-03-21	23.450	23.450	22.720	23.060	16.299	6,276,659
2022-03-18	22.470	23.480	22.270	23.480	16.595	18,189,460
2022-03-17	21.900	22.420	21.600	22.360	15.804	11,760,596
2022-03-16	21.580	21.850	21.390	21.850	15.443	6,295,832
2022-03-15	21.310	21.640	21.200	21.420	15.139	8,954,951
2022-03-14	21.600	22.010	21.310	21.460	15.168	6,830,741
2022-03-11	22.180	22.290	21.430	21.560	15.238	6,922,962
2022-03-10	22.000	22.110	21.530	22.110	15.627	6,037,911
2022-03-09	22.000	22.650	21.840	22.230	15.712	12,394,367
2022-03-08	21.590	22.090	21.500	21.780	15.394	8,028,876
2022-03-07	22.200	22.440	21.410	21.630	15.288	13,533,806
2022-03-04	23.300	23.440	22.430	22.680	16.030	7,580,191
2022-03-03	23.730	24.100	23.160	23.350	16.504	9,245,219
2022-03-02	23.750	24.000	23.240	23.740	16.779	4,641,300
2022-02-25	23.280	23.630	23.100	23.590	16.673	15,328,974
2022-02-24	22.500	23.670	22.390	23.520	16.624	10,140,447
2022-02-23	23.870	24.210	23.510	23.520	16.624	8,015,058
2022-02-22	23.900	24.350	23.700	23.860	16.864	7,133,970
2022-02-21	23.980	24.000	23.140	23.490	16.603	4,481,706
2022-02-18	24.230	24.300	23.800	23.940	16.921	4,780,008
2022-02-17	24.450	24.650	24.120	24.140	17.062	13,361,037
2022-02-16	23.680	24.700	23.620	24.450	17.281	20,582,195
2022-02-15	23.340	24.070	23.280	23.620	16.694	11,678,121
2022-02-14	22.850	23.440	22.770	23.070	16.306	8,160,300
2022-02-11	22.910	23.320	22.710	22.850	16.150	8,687,604
2022-02-10	22.820	23.100	22.600	22.840	16.143	8,272,873
2022-02-09	22.150	22.860	22.150	22.760	16.087	8,586,920
2022-02-08	22.120	22.300	21.780	22.110	15.627	5,087,736
2022-02-07	22.580	22.630	22.080	22.220	15.705	6,015,525
2022-02-04	22.400	22.680	21.670	22.640	16.002	10,815,884
2022-02-03	22.450	22.720	22.320	22.460	15.875	8,428,183
2022-02-02	22.570	22.640	22.250	22.380	15.818	4,245,742
2022-02-01	22.720	22.900	22.300	22.570	15.952	6,074,756
2022-01-31	22.700	22.940	22.320	22.900	16.185	12,109,990
2022-01-28	22.400	22.780	22.110	22.720	16.058	12,189,037
2022-01-27	21.820	22.730	21.680	22.500	15.903	15,103,721
2022-01-26	21.850	22.300	21.300	21.460	15.168	10,447,960
2022-01-25	21.020	21.890	20.820	21.540	15.224	11,756,740
2022-01-24	21.500	21.500	20.800	21.020	14.857	11,070,485
2022-01-21	21.100	21.590	21.000	21.400	15.125	5,780,203
2022-01-20	20.590	21.720	20.400	21.290	15.048	16,352,626
2022-01-19	19.700	20.830	19.650	20.520	14.503	11,468,828
2022-01-18	19.520	19.840	19.400	19.600	13.853	4,846,095
2022-01-17	19.670	20.050	19.530	19.530	13.804	3,481,725
2022-01-14	20.240	20.240	19.600	19.830	14.016	9,221,762
2022-01-13	20.400	20.420	20.040	20.130	14.228	11,357,433
2022-01-12	19.440	20.490	19.260	20.420	14.433	13,350,112
2022-01-11	18.780	19.570	18.750	19.420	13.726	9,593,221
2022-01-10	19.000	19.100	18.590	19.040	13.457	5,925,338
2022-01-07	19.240	19.260	18.890	19.170	13.549	7,176,707
2022-01-06	19.490	19.660	19.000	19.210	13.577	9,686,942
2022-01-05	20.090	20.190	19.190	19.340	13.669	10,082,179
2022-01-04	20.490	20.540	19.860	20.230	14.298	9,968,106
2022-01-03	21.310	21.400	20.280	20.350	14.383	8,197,146
2021-12-30	21.200	21.750	20.760	21.400	15.125	14,510,866
2021-12-29	21.440	21.510	20.980	21.100	14.913	3,888,851
2021-12-28	21.220	21.470	21.060	21.470	15.175	4,009,136

← NewerPage 20 of 21 · 1,246 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.