Vibra Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 28.900 | 29.060 | 28.700 | 28.770 | 27.715 | 8,283,400 |
| 2026-01-26 | 28.490 | 28.640 | 27.980 | 28.530 | 27.483 | 5,087,800 |
| 2026-01-23 | 27.980 | 28.740 | 27.720 | 28.400 | 27.358 | 12,009,600 |
| 2026-01-22 | 27.160 | 28.260 | 27.140 | 27.890 | 26.867 | 14,299,900 |
| 2026-01-21 | 26.010 | 27.050 | 25.990 | 26.950 | 25.961 | 14,240,700 |
| 2026-01-20 | 25.530 | 25.890 | 25.230 | 25.800 | 24.854 | 6,889,400 |
| 2026-01-19 | 25.520 | 25.630 | 25.320 | 25.360 | 24.430 | 2,781,200 |
| 2026-01-16 | 26.000 | 26.000 | 25.480 | 25.630 | 24.690 | 6,298,900 |
| 2026-01-15 | 26.070 | 26.190 | 25.650 | 25.960 | 25.008 | 9,686,000 |
| 2026-01-14 | 25.600 | 26.070 | 25.560 | 25.910 | 24.959 | 9,825,000 |
| 2026-01-13 | 25.300 | 25.520 | 25.050 | 25.410 | 24.478 | 7,549,000 |
| 2026-01-12 | 25.500 | 25.600 | 25.150 | 25.520 | 24.584 | 7,036,800 |
| 2026-01-09 | 25.670 | 25.730 | 25.350 | 25.530 | 24.593 | 8,937,000 |
| 2026-01-08 | 25.480 | 25.740 | 25.360 | 25.600 | 24.661 | 8,397,100 |
| 2026-01-07 | 25.370 | 25.680 | 25.120 | 25.480 | 24.545 | 6,623,700 |
| 2026-01-06 | 25.820 | 25.880 | 25.350 | 25.580 | 24.642 | 5,054,700 |
| 2026-01-05 | 25.610 | 25.820 | 25.370 | 25.530 | 24.593 | 4,941,000 |
| 2026-01-02 | 25.280 | 25.760 | 25.270 | 25.760 | 24.815 | 9,656,400 |
| 2025-12-30 | 25.370 | 25.560 | 25.260 | 25.330 | 24.401 | 4,774,100 |
| 2025-12-29 | 25.250 | 25.270 | 24.940 | 25.190 | 24.266 | 3,914,500 |
| 2025-12-26 | 25.050 | 25.260 | 25.010 | 25.250 | 24.324 | 5,504,800 |
| 2025-12-23 | 24.880 | 25.300 | 24.880 | 25.240 | 24.314 | 5,862,000 |
| 2025-12-22 | 25.020 | 25.050 | 24.350 | 24.840 | 23.929 | 10,010,500 |
| 2025-12-19 | 24.600 | 25.400 | 24.600 | 24.830 | 23.919 | 17,474,000 |
| 2025-12-18 | 24.420 | 24.960 | 24.420 | 24.620 | 23.717 | 11,456,700 |
| 2025-12-17 | 24.690 | 24.900 | 24.150 | 24.590 | 23.688 | 17,071,100 |
| 2025-12-16 | 25.530 | 25.610 | 25.050 | 25.160 | 24.237 | 9,797,100 |
| 2025-12-15 | 25.700 | 26.050 | 25.560 | 25.810 | 24.863 | 9,391,600 |
| 2025-12-12 | 25.060 | 25.740 | 25.060 | 25.510 | 24.574 | 31,879,800 |
| 2025-12-11 | 24.730 | 25.150 | 24.570 | 25.060 | 24.141 | 6,103,900 |
| 2025-12-10 | 24.590 | 25.080 | 24.530 | 24.880 | 23.967 | 8,128,800 |
| 2025-12-09 | 24.800 | 24.890 | 24.250 | 24.590 | 23.688 | 5,196,400 |
| 2025-12-08 | 24.760 | 25.100 | 24.700 | 25.000 | 24.083 | 14,075,100 |
| 2025-12-05 | 25.890 | 26.240 | 24.270 | 24.620 | 23.717 | 27,204,400 |
| 2025-12-04 | 25.790 | 26.230 | 25.660 | 25.890 | 24.940 | 8,420,400 |
| 2025-12-03 | 25.580 | 25.850 | 25.390 | 25.510 | 24.574 | 7,024,800 |
| 2025-12-02 | 25.030 | 25.550 | 24.990 | 25.380 | 24.449 | 12,277,300 |
| 2025-12-01 | 24.860 | 25.140 | 24.610 | 24.890 | 23.977 | 8,769,300 |
| 2025-11-28 | 24.590 | 24.990 | 24.500 | 24.880 | 23.967 | 8,645,300 |
| 2025-11-27 | 24.120 | 24.870 | 24.120 | 24.560 | 23.659 | 8,495,500 |
| 2025-11-26 | 24.210 | 24.660 | 24.040 | 24.070 | 23.187 | 11,880,800 |
| 2025-11-25 | 26.240 | 26.700 | 26.080 | 26.690 | 24.004 | 7,126,365 |
| 2025-11-24 | 25.950 | 26.400 | 25.870 | 26.200 | 22.828 | 11,629,493 |
| 2025-11-21 | 26.350 | 26.350 | 25.510 | 25.900 | 22.567 | 18,171,037 |
| 2025-11-19 | 26.320 | 26.340 | 25.680 | 25.880 | 22.549 | 11,089,229 |
| 2025-11-18 | 25.620 | 26.670 | 25.610 | 26.430 | 23.028 | 13,941,575 |
| 2025-11-17 | 25.730 | 26.160 | 25.630 | 25.900 | 22.567 | 7,695,656 |
| 2025-11-14 | 25.340 | 25.780 | 25.210 | 25.740 | 22.427 | 6,084,718 |
| 2025-11-13 | 25.750 | 25.780 | 25.060 | 25.450 | 22.175 | 7,958,397 |
| 2025-11-12 | 25.580 | 25.680 | 24.990 | 25.600 | 22.305 | 9,776,700 |
| 2025-11-11 | 25.380 | 25.920 | 25.300 | 25.590 | 22.297 | 13,660,946 |
| 2025-11-10 | 25.000 | 25.290 | 24.900 | 25.270 | 22.018 | 8,441,036 |
| 2025-11-07 | 24.450 | 24.840 | 24.420 | 24.810 | 21.617 | 4,161,661 |
| 2025-11-06 | 24.130 | 25.370 | 24.130 | 24.700 | 21.521 | 12,886,003 |
| 2025-11-05 | 23.590 | 24.340 | 23.520 | 24.320 | 21.190 | 9,643,134 |
| 2025-11-04 | 23.630 | 23.820 | 23.450 | 23.590 | 20.554 | 10,292,865 |
| 2025-11-03 | 23.910 | 24.010 | 23.480 | 23.680 | 20.632 | 8,278,228 |
| 2025-10-31 | 23.940 | 24.040 | 23.720 | 23.800 | 20.737 | 6,015,203 |
| 2025-10-30 | 23.300 | 23.970 | 23.210 | 23.950 | 20.868 | 6,918,357 |
| 2025-10-29 | 23.740 | 24.010 | 23.420 | 23.480 | 20.458 | 5,651,778 |
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.