Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.050	24.170	23.720	23.860	20.789	6,633,336
2025-10-27	24.490	24.490	23.740	24.120	21.016	7,451,873
2025-10-24	23.950	24.290	23.850	24.100	20.998	5,568,125
2025-10-23	23.510	24.070	23.500	23.890	20.815	8,552,002
2025-10-22	23.290	23.320	23.010	23.320	20.319	7,576,121
2025-10-21	23.320	23.540	23.170	23.230	20.240	5,441,842
2025-10-20	23.430	23.810	23.410	23.580	20.545	8,530,152
2025-10-17	23.150	23.690	22.980	23.490	20.467	19,550,831
2025-10-16	23.660	23.820	23.130	23.340	20.336	14,076,534
2025-10-15	23.210	23.930	23.200	23.850	20.780	14,278,329
2025-10-14	23.640	23.650	23.380	23.520	20.493	23,663,864
2025-10-13	23.520	23.920	23.310	23.640	20.597	7,424,988
2025-10-10	23.720	23.800	23.280	23.480	20.458	11,876,811
2025-10-09	23.740	24.000	23.490	23.640	20.597	12,365,126
2025-10-08	23.080	23.650	22.970	23.560	20.528	11,478,789
2025-10-07	23.330	23.470	22.680	23.050	20.083	23,765,190
2025-10-06	23.940	24.000	23.410	23.500	20.475	7,385,036
2025-10-03	23.820	24.000	23.610	23.950	20.868	6,448,143
2025-10-02	24.160	24.200	23.720	23.830	20.763	8,210,856
2025-10-01	24.710	24.760	24.020	24.160	21.051	12,502,549
2025-09-30	24.800	25.070	24.350	24.590	21.425	15,392,490
2025-09-29	24.680	24.940	24.450	24.650	21.478	12,543,465
2025-09-26	24.150	24.540	24.030	24.190	21.077	11,022,821
2025-09-25	24.020	24.110	23.670	24.050	20.955	10,982,333
2025-09-24	24.160	24.610	24.010	24.010	20.920	9,760,527
2025-09-23	23.710	24.280	23.570	24.070	20.972	11,754,598
2025-09-22	23.490	23.770	23.300	23.720	20.667	12,859,761
2025-09-19	24.140	24.270	23.450	23.760	20.702	25,030,376
2025-09-18	24.330	24.410	24.050	24.240	21.120	12,232,203
2025-09-17	24.520	24.720	24.210	24.290	21.164	8,945,418
2025-09-16	24.780	24.800	24.440	24.510	21.356	6,611,272
2025-09-15	24.710	24.710	24.290	24.670	21.495	3,738,789
2025-09-12	24.130	24.530	24.060	24.520	21.364	8,069,149
2025-09-11	24.370	24.540	24.230	24.460	21.312	4,372,025
2025-09-10	24.100	24.680	24.070	24.360	21.225	7,624,213
2025-09-09	24.700	24.700	23.930	24.190	21.077	6,927,033
2025-09-08	24.950	24.980	24.360	24.550	21.390	7,567,980
2025-09-05	24.630	25.000	24.390	24.950	21.739	8,652,579
2025-09-04	24.310	24.360	23.950	24.150	21.042	6,763,047
2025-09-03	24.120	24.390	24.000	24.290	21.164	6,921,677
2025-09-02	23.900	24.360	23.850	24.110	21.007	7,933,440
2025-09-01	24.000	24.250	23.920	24.110	21.007	4,451,715
2025-08-29	24.280	24.330	23.990	24.040	20.946	9,075,128
2025-08-28	23.900	24.690	23.860	24.300	21.173	27,107,886
2025-08-27	22.130	23.150	22.090	23.150	20.170	16,836,764
2025-08-26	21.660	22.240	21.540	22.240	19.378	19,906,437
2025-08-25	21.740	21.980	21.540	21.570	18.794	6,457,568
2025-08-22	20.750	21.600	20.740	21.600	18.820	7,423,596
2025-08-21	20.670	20.730	20.400	20.610	17.957	7,641,244
2025-08-20	20.530	20.780	20.500	20.670	18.010	7,652,812
2025-08-19	20.400	20.660	20.370	20.660	18.001	9,357,578
2025-08-18	20.900	21.090	20.530	20.880	18.193	12,280,402
2025-08-15	21.100	21.360	20.730	20.860	18.175	15,193,265
2025-08-14	21.000	21.610	20.930	21.280	18.541	10,517,689
2025-08-13	21.660	21.690	21.030	21.200	18.472	17,112,788
2025-08-12	21.320	22.650	21.320	21.750	18.951	19,428,832
2025-08-11	21.300	21.580	21.200	21.240	18.506	7,688,694
2025-08-08	21.590	21.730	21.360	21.400	18.646	10,345,456
2025-08-07	21.400	22.010	21.210	21.650	18.864	9,962,858
2025-08-06	21.410	21.490	21.240	21.300	18.559	11,602,287

← NewerPage 5 of 21 · 1,248 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.