Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	21.230	21.520	21.010	21.310	15.062	4,495,095
2021-12-23	21.330	21.330	20.860	21.040	14.871	4,211,681
2021-12-22	21.350	21.400	21.040	21.260	15.026	3,614,756
2021-12-21	21.530	21.690	21.120	21.350	15.090	4,287,515
2021-12-20	22.140	22.270	21.400	21.530	15.217	5,776,240
2021-12-17	22.220	22.370	22.000	22.100	15.620	18,036,078
2021-12-16	22.620	22.730	22.200	22.510	15.910	7,586,082
2021-12-15	22.520	22.740	22.030	22.500	15.903	8,450,140
2021-12-14	22.920	23.290	22.400	22.530	15.924	9,694,011
2021-12-13	22.860	23.600	22.720	22.960	16.128	10,116,240
2021-12-10	22.370	23.090	22.350	22.850	16.051	7,230,690
2021-12-09	22.810	23.000	22.120	22.290	15.658	6,549,041
2021-12-08	22.170	23.310	22.170	22.950	16.121	10,624,692
2021-12-07	22.280	22.650	22.010	22.200	15.595	8,160,514
2021-12-06	22.100	22.210	21.650	22.100	15.524	7,767,848
2021-12-03	21.480	22.600	21.420	21.900	15.384	8,471,884
2021-12-02	21.500	21.700	21.100	21.490	15.096	8,949,488
2021-12-01	21.990	21.990	21.000	21.170	14.871	11,548,090
2021-11-30	21.590	21.940	21.080	21.760	15.285	15,786,549
2021-11-29	21.900	22.030	21.450	21.660	15.215	9,373,752
2021-11-26	21.860	21.860	21.300	21.670	15.222	6,755,763
2021-11-25	22.260	22.620	22.090	22.270	15.644	6,319,075
2021-11-24	22.240	22.710	21.840	22.100	15.524	11,290,918
2021-11-23	21.830	22.520	21.500	22.430	15.756	9,080,912
2021-11-22	22.180	22.640	21.800	21.810	15.321	6,030,413
2021-11-19	20.800	22.860	20.800	22.170	15.573	7,996,314
2021-11-18	22.330	22.550	21.910	22.200	15.595	8,027,269
2021-11-17	22.470	22.800	21.810	21.980	15.440	13,344,435
2021-11-16	23.500	23.820	22.250	22.330	15.686	12,933,560
2021-11-12	23.000	23.550	22.630	22.770	15.995	11,534,272
2021-11-11	23.210	23.700	22.950	23.180	16.283	6,065,973
2021-11-10	22.600	23.400	22.590	22.980	16.142	4,900,828
2021-11-09	22.390	23.170	22.270	22.880	16.072	6,978,767
2021-11-08	22.100	22.640	21.930	22.270	15.644	8,080,181
2021-11-05	22.160	22.810	22.120	22.610	15.883	9,669,804
2021-11-04	22.860	22.930	21.800	22.010	15.461	12,116,309
2021-11-03	21.430	23.130	21.310	22.860	16.058	15,198,513
2021-11-01	21.250	22.100	21.250	21.760	15.285	11,334,190
2021-10-29	21.200	21.820	20.830	20.980	14.738	12,355,272
2021-10-28	21.690	21.990	21.070	21.220	14.906	8,861,015
2021-10-27	21.490	22.270	21.260	21.610	15.180	14,527,896
2021-10-26	22.330	22.480	21.180	21.270	14.941	15,417,125
2021-10-25	22.100	22.790	21.770	22.620	15.890	14,404,077
2021-10-22	21.320	22.310	20.190	21.510	15.110	29,902,607
2021-10-21	22.600	22.940	21.620	22.030	15.475	26,224,334
2021-10-20	23.390	23.700	23.090	23.260	16.339	10,229,027
2021-10-19	24.460	24.520	22.840	23.240	16.325	15,529,912
2021-10-18	24.400	24.990	24.260	24.730	17.372	10,127,486
2021-10-15	24.890	24.890	24.350	24.550	17.245	10,068,576
2021-10-14	25.140	25.150	24.450	24.980	17.547	10,917,853

← NewerPage 21 of 21 · 1,250 trading days

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.