Vibra Energia S.A. historical data
| 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 |
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.