Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.300	33.350	32.960	32.960	32.085	3,102,400
2026-04-24	32.970	33.360	32.970	33.300	32.416	4,299,300
2026-04-23	33.210	33.490	32.960	33.250	32.367	4,832,300
2026-04-22	33.500	33.650	33.080	33.210	32.328	5,660,900
2026-04-20	33.370	33.730	33.110	33.360	32.474	4,322,800
2026-04-17	33.900	33.980	32.850	33.210	32.328	12,600,000
2026-04-16	34.070	34.190	33.170	33.590	32.698	7,467,800
2026-04-15	33.100	34.200	33.090	34.200	33.292	13,035,400
2026-04-14	33.740	33.780	32.900	33.270	32.386	13,958,200
2026-04-13	33.770	33.870	33.450	33.650	32.756	10,329,700
2026-04-10	33.200	33.860	32.930	33.770	32.873	11,507,600
2026-04-09	32.000	33.000	31.950	33.000	32.124	14,561,100
2026-04-08	32.740	32.900	30.600	31.820	30.975	14,313,300
2026-04-07	30.990	31.760	30.910	31.710	30.868	12,110,000
2026-04-06	31.580	31.860	31.210	31.290	30.459	5,246,500
2026-04-02	30.580	31.490	30.400	31.490	30.654	8,132,000
2026-04-01	31.650	32.170	31.200	31.260	30.430	8,477,600
2026-03-31	32.000	32.340	31.230	31.620	30.780	10,572,600
2026-03-30	31.320	31.870	31.050	31.200	30.371	4,996,000
2026-03-27	30.820	31.270	30.630	30.840	30.021	6,409,000
2026-03-26	31.550	31.590	30.800	31.440	30.605	8,746,400
2026-03-25	31.270	31.890	30.990	31.720	30.556	10,155,400
2026-03-24	30.660	31.150	29.920	30.850	29.718	10,643,800
2026-03-23	29.610	31.040	29.610	30.570	29.449	12,574,800
2026-03-20	29.900	29.940	28.730	29.090	28.023	14,977,100
2026-03-19	29.140	30.280	29.060	30.130	29.025	11,980,800
2026-03-18	29.650	30.330	29.430	29.800	28.707	9,537,800
2026-03-17	29.930	30.930	29.670	30.550	29.429	8,674,400
2026-03-16	29.980	30.360	29.640	29.830	28.736	6,782,100
2026-03-13	29.450	30.080	29.040	29.390	28.312	8,685,500
2026-03-12	31.450	31.450	29.100	29.180	28.110	15,502,300
2026-03-11	31.110	31.920	30.960	31.540	30.383	5,845,900
2026-03-10	31.380	32.000	30.770	31.650	30.489	9,197,900
2026-03-09	30.550	31.560	30.390	31.080	29.940	10,696,000
2026-03-06	29.700	30.750	29.420	30.560	29.439	8,985,700
2026-03-05	30.020	30.660	29.690	29.870	28.774	7,839,100
2026-03-04	30.090	30.500	29.860	30.300	29.188	5,562,900
2026-03-03	28.620	29.980	28.550	29.690	28.601	12,421,900
2026-03-02	29.340	30.590	28.960	30.280	29.169	8,914,000
2026-02-27	30.600	30.600	29.470	29.920	28.822	15,824,700
2026-02-26	31.160	31.160	30.490	30.800	29.670	7,687,300
2026-02-25	31.160	31.160	30.470	30.740	29.612	9,130,800
2026-02-24	30.410	31.640	30.300	31.000	29.863	12,314,800
2026-02-23	31.260	31.520	30.190	30.280	29.169	10,283,900
2026-02-20	31.500	31.880	31.200	31.830	30.662	5,693,300
2026-02-19	31.560	31.800	31.270	31.570	30.412	6,400,800
2026-02-18	31.880	31.990	31.290	31.500	30.344	8,385,400
2026-02-13	31.090	31.880	31.090	31.730	30.566	4,426,400
2026-02-12	31.900	31.990	31.550	31.820	30.653	4,413,900
2026-02-11	31.590	32.230	31.340	31.960	30.788	7,261,500
2026-02-10	31.650	31.850	31.130	31.350	30.200	7,419,900
2026-02-09	31.990	31.990	31.360	31.730	30.566	7,632,100
2026-02-06	30.990	31.910	30.730	31.760	30.595	12,342,600
2026-02-05	30.300	30.980	30.120	30.890	29.757	19,636,200
2026-02-04	30.150	30.420	29.170	29.790	28.697	7,072,300
2026-02-03	29.850	30.560	29.660	30.150	29.044	10,081,900
2026-02-02	28.990	29.710	28.700	29.620	28.533	7,706,100
2026-01-30	28.600	28.880	28.270	28.760	27.705	7,991,500
2026-01-29	29.210	29.300	28.210	28.670	27.618	6,131,400
2026-01-28	28.890	29.210	28.600	29.090	28.023	8,691,300

← NewerPage 3 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.