Vibra Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.460 | 18.460 | 18.050 | 18.150 | 15.814 | 4,565,038 |
| 2025-05-09 | 17.840 | 18.270 | 17.830 | 18.220 | 15.875 | 14,055,861 |
| 2025-05-08 | 18.300 | 18.660 | 17.870 | 17.880 | 15.579 | 26,871,494 |
| 2025-05-07 | 18.430 | 18.680 | 17.780 | 17.970 | 15.657 | 20,403,750 |
| 2025-05-06 | 18.860 | 19.090 | 18.430 | 18.700 | 16.293 | 9,241,042 |
| 2025-05-05 | 18.850 | 19.000 | 18.370 | 18.760 | 16.346 | 8,960,413 |
| 2025-05-02 | 18.760 | 18.980 | 18.440 | 18.820 | 16.398 | 6,382,484 |
| 2025-04-30 | 18.650 | 19.020 | 18.600 | 18.800 | 16.380 | 8,771,792 |
| 2025-04-29 | 18.760 | 19.150 | 18.740 | 18.740 | 16.328 | 9,189,094 |
| 2025-04-28 | 19.110 | 19.300 | 18.790 | 18.940 | 16.502 | 5,716,151 |
| 2025-04-25 | 18.990 | 19.310 | 18.880 | 19.100 | 16.642 | 10,314,072 |
| 2025-04-24 | 18.540 | 19.100 | 18.290 | 18.940 | 16.502 | 11,922,333 |
| 2025-04-23 | 18.360 | 18.520 | 18.260 | 18.370 | 16.006 | 7,991,923 |
| 2025-04-22 | 17.990 | 18.300 | 17.860 | 18.130 | 15.797 | 9,347,617 |
| 2025-04-17 | 17.900 | 18.220 | 17.560 | 18.100 | 15.771 | 14,187,071 |
| 2025-04-16 | 18.180 | 18.700 | 18.180 | 18.440 | 16.067 | 11,905,516 |
| 2025-04-15 | 18.220 | 18.570 | 18.180 | 18.270 | 15.448 | 7,533,491 |
| 2025-04-14 | 18.190 | 18.470 | 18.040 | 18.280 | 15.456 | 9,036,247 |
| 2025-04-11 | 17.760 | 18.060 | 17.420 | 17.900 | 15.135 | 10,057,758 |
| 2025-04-10 | 17.530 | 17.770 | 17.270 | 17.620 | 14.898 | 9,697,974 |
| 2025-04-09 | 16.910 | 17.860 | 16.910 | 17.750 | 15.008 | 15,422,909 |
| 2025-04-08 | 17.410 | 17.860 | 17.030 | 17.140 | 14.492 | 11,392,780 |
| 2025-04-07 | 17.390 | 17.770 | 17.020 | 17.230 | 14.569 | 13,732,924 |
| 2025-04-04 | 18.210 | 18.290 | 17.410 | 17.690 | 14.958 | 13,160,420 |
| 2025-04-03 | 18.200 | 18.820 | 18.140 | 18.610 | 15.735 | 8,384,696 |
| 2025-04-02 | 18.260 | 18.450 | 18.140 | 18.270 | 15.448 | 5,095,662 |
| 2025-04-01 | 17.720 | 18.570 | 17.660 | 18.260 | 15.440 | 11,007,718 |
| 2025-03-31 | 18.200 | 18.240 | 17.780 | 17.780 | 15.034 | 6,564,036 |
| 2025-03-28 | 18.020 | 18.420 | 17.940 | 18.190 | 15.380 | 8,897,861 |
| 2025-03-27 | 17.760 | 18.290 | 17.680 | 18.120 | 15.321 | 10,156,835 |
| 2025-03-26 | 17.620 | 18.140 | 17.590 | 17.720 | 14.983 | 6,908,503 |
| 2025-03-25 | 17.280 | 17.920 | 17.250 | 17.620 | 14.898 | 7,519,031 |
| 2025-03-24 | 17.410 | 17.500 | 17.070 | 17.180 | 14.526 | 6,980,374 |
| 2025-03-21 | 17.870 | 18.110 | 17.750 | 17.750 | 15.008 | 20,447,236 |
| 2025-03-20 | 17.660 | 17.990 | 17.610 | 17.880 | 14.834 | 12,984,652 |
| 2025-03-19 | 17.650 | 17.900 | 17.540 | 17.710 | 14.693 | 7,588,974 |
| 2025-03-18 | 17.720 | 17.750 | 17.320 | 17.470 | 14.494 | 11,752,027 |
| 2025-03-17 | 17.570 | 17.800 | 17.370 | 17.710 | 14.693 | 8,178,509 |
| 2025-03-14 | 17.100 | 17.770 | 17.010 | 17.530 | 14.543 | 11,160,243 |
| 2025-03-13 | 16.400 | 17.050 | 16.300 | 16.860 | 13.988 | 24,691,694 |
| 2025-03-12 | 16.480 | 16.560 | 16.230 | 16.390 | 13.598 | 7,950,257 |
| 2025-03-11 | 16.470 | 16.570 | 16.190 | 16.430 | 13.631 | 10,122,774 |
| 2025-03-10 | 16.570 | 16.610 | 16.260 | 16.500 | 13.689 | 10,931,027 |
| 2025-03-07 | 16.220 | 16.790 | 16.160 | 16.670 | 13.830 | 9,273,175 |
| 2025-03-06 | 16.520 | 16.680 | 16.230 | 16.320 | 13.540 | 10,422,468 |
| 2025-03-05 | 17.100 | 17.100 | 16.220 | 16.400 | 13.606 | 16,289,110 |
| 2025-02-28 | 17.400 | 17.880 | 16.880 | 17.020 | 14.120 | 20,736,434 |
| 2025-02-27 | 17.280 | 17.830 | 17.210 | 17.590 | 14.593 | 10,461,028 |
| 2025-02-26 | 18.340 | 18.630 | 17.210 | 17.240 | 14.303 | 20,284,215 |
| 2025-02-25 | 17.210 | 18.370 | 16.990 | 18.200 | 15.099 | 25,844,735 |
| 2025-02-24 | 17.720 | 17.720 | 17.200 | 17.220 | 14.286 | 8,577,816 |
| 2025-02-21 | 17.650 | 17.750 | 17.320 | 17.580 | 14.585 | 8,374,735 |
| 2025-02-20 | 17.750 | 17.910 | 17.600 | 17.660 | 14.651 | 5,832,473 |
| 2025-02-19 | 18.110 | 18.300 | 17.760 | 17.810 | 14.776 | 8,700,135 |
| 2025-02-18 | 18.500 | 18.670 | 18.190 | 18.310 | 15.190 | 16,970,224 |
| 2025-02-17 | 18.170 | 19.110 | 18.100 | 18.530 | 15.373 | 16,194,853 |
| 2025-02-14 | 17.620 | 18.270 | 17.230 | 18.170 | 15.074 | 25,094,428 |
| 2025-02-13 | 17.170 | 17.660 | 17.140 | 17.530 | 14.543 | 16,844,155 |
| 2025-02-12 | 17.050 | 17.420 | 16.970 | 17.280 | 14.336 | 28,016,717 |
| 2025-02-11 | 16.950 | 17.520 | 16.820 | 17.380 | 14.419 | 17,541,014 |
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.