Vibra Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 16.670 | 17.140 | 16.560 | 16.980 | 14.087 | 14,255,515 |
| 2025-02-07 | 16.530 | 16.600 | 16.350 | 16.480 | 13.672 | 11,009,646 |
| 2025-02-06 | 16.340 | 16.400 | 16.050 | 16.370 | 13.581 | 9,229,260 |
| 2025-02-05 | 16.550 | 16.590 | 16.160 | 16.220 | 13.457 | 7,300,419 |
| 2025-02-04 | 16.660 | 16.660 | 16.200 | 16.520 | 13.706 | 15,329,188 |
| 2025-02-03 | 16.830 | 16.990 | 16.630 | 16.650 | 13.813 | 12,663,964 |
| 2025-01-31 | 17.370 | 17.520 | 16.860 | 16.860 | 13.988 | 23,963,880 |
| 2025-01-30 | 17.410 | 17.870 | 17.350 | 17.760 | 14.734 | 11,195,697 |
| 2025-01-29 | 17.780 | 17.780 | 17.250 | 17.310 | 14.361 | 12,195,571 |
| 2025-01-28 | 18.320 | 18.370 | 17.590 | 17.640 | 14.635 | 11,840,393 |
| 2025-01-27 | 17.600 | 18.390 | 17.490 | 18.390 | 15.257 | 10,446,461 |
| 2025-01-24 | 17.630 | 17.860 | 17.500 | 17.590 | 14.593 | 5,153,608 |
| 2025-01-23 | 17.950 | 18.140 | 17.640 | 17.680 | 14.668 | 10,411,757 |
| 2025-01-22 | 17.870 | 18.080 | 17.580 | 17.970 | 14.908 | 12,236,273 |
| 2025-01-21 | 17.180 | 17.790 | 17.170 | 17.630 | 14.626 | 14,059,075 |
| 2025-01-20 | 17.000 | 17.350 | 16.830 | 17.230 | 14.294 | 5,732,539 |
| 2025-01-17 | 17.150 | 17.330 | 16.980 | 17.020 | 14.120 | 6,705,314 |
| 2025-01-16 | 17.900 | 17.900 | 17.110 | 17.120 | 14.203 | 8,313,575 |
| 2025-01-15 | 17.710 | 17.990 | 17.530 | 17.870 | 14.825 | 14,254,122 |
| 2025-01-14 | 17.430 | 17.590 | 17.250 | 17.390 | 14.427 | 15,118,609 |
| 2025-01-13 | 17.520 | 17.630 | 17.340 | 17.500 | 14.519 | 10,986,832 |
| 2025-01-10 | 17.570 | 17.660 | 17.300 | 17.400 | 14.436 | 8,568,925 |
| 2025-01-09 | 17.700 | 17.790 | 17.380 | 17.610 | 14.610 | 8,955,915 |
| 2025-01-08 | 17.830 | 18.030 | 17.600 | 17.660 | 14.651 | 17,397,487 |
| 2025-01-07 | 17.840 | 18.220 | 17.710 | 18.020 | 14.950 | 16,382,189 |
| 2025-01-06 | 17.700 | 17.890 | 17.420 | 17.650 | 14.643 | 15,318,048 |
| 2025-01-03 | 17.720 | 17.870 | 17.590 | 17.600 | 14.602 | 8,414,580 |
| 2025-01-02 | 17.830 | 17.980 | 17.600 | 17.720 | 14.701 | 12,824,201 |
| 2024-12-30 | 17.910 | 18.100 | 17.800 | 17.840 | 14.801 | 8,724,021 |
| 2024-12-27 | 18.260 | 18.260 | 17.760 | 17.900 | 14.850 | 9,707,614 |
| 2024-12-26 | 18.290 | 18.450 | 17.990 | 18.130 | 15.041 | 9,162,209 |
| 2024-12-23 | 18.920 | 18.920 | 18.470 | 18.510 | 15.356 | 10,596,415 |
| 2024-12-20 | 18.340 | 18.900 | 18.300 | 18.760 | 15.331 | 19,482,602 |
| 2024-12-19 | 18.490 | 18.550 | 18.040 | 18.350 | 14.996 | 13,267,744 |
| 2024-12-18 | 19.210 | 19.210 | 17.850 | 18.100 | 14.792 | 27,809,137 |
| 2024-12-17 | 19.310 | 19.340 | 19.000 | 19.250 | 15.731 | 15,738,777 |
| 2024-12-16 | 20.090 | 20.090 | 19.110 | 19.150 | 15.650 | 14,664,355 |
| 2024-12-13 | 20.270 | 20.370 | 20.060 | 20.090 | 16.418 | 9,275,103 |
| 2024-12-12 | 20.790 | 20.850 | 20.050 | 20.350 | 16.630 | 11,272,602 |
| 2024-12-11 | 20.660 | 21.330 | 20.390 | 21.000 | 17.162 | 9,248,754 |
| 2024-12-10 | 20.540 | 20.990 | 20.410 | 20.650 | 16.876 | 10,028,945 |
| 2024-12-09 | 20.200 | 20.640 | 20.190 | 20.290 | 16.581 | 8,823,955 |
| 2024-12-06 | 20.450 | 20.660 | 20.030 | 20.190 | 16.500 | 7,186,132 |
| 2024-12-05 | 20.600 | 20.820 | 20.500 | 20.670 | 16.892 | 8,530,044 |
| 2024-12-04 | 20.380 | 20.480 | 20.150 | 20.360 | 16.639 | 10,888,612 |
| 2024-12-03 | 20.520 | 20.790 | 20.200 | 20.400 | 16.671 | 11,799,906 |
| 2024-12-02 | 20.510 | 20.600 | 20.210 | 20.460 | 16.720 | 10,500,873 |
| 2024-11-29 | 20.360 | 20.760 | 20.040 | 20.630 | 16.859 | 16,339,559 |
| 2024-11-28 | 21.400 | 21.430 | 20.200 | 20.360 | 16.639 | 15,001,109 |
| 2024-11-27 | 22.130 | 22.230 | 21.380 | 21.410 | 17.497 | 6,569,499 |
| 2024-11-26 | 21.920 | 22.400 | 21.760 | 22.050 | 18.020 | 7,035,428 |
| 2024-11-25 | 21.860 | 21.940 | 21.700 | 21.800 | 17.815 | 8,511,943 |
| 2024-11-22 | 21.730 | 21.830 | 21.380 | 21.830 | 17.840 | 9,877,063 |
| 2024-11-21 | 21.560 | 21.740 | 21.250 | 21.500 | 17.570 | 9,819,223 |
| 2024-11-19 | 21.800 | 21.950 | 21.590 | 21.800 | 17.815 | 9,955,467 |
| 2024-11-18 | 22.320 | 22.320 | 21.750 | 21.800 | 17.815 | 8,683,533 |
| 2024-11-14 | 22.180 | 22.600 | 22.040 | 22.210 | 18.150 | 10,435,857 |
| 2024-11-13 | 22.400 | 22.530 | 21.980 | 22.320 | 18.240 | 9,869,672 |
| 2024-11-12 | 22.630 | 22.630 | 22.350 | 22.430 | 18.330 | 9,753,565 |
| 2024-11-11 | 22.450 | 22.730 | 22.400 | 22.540 | 18.420 | 8,319,144 |
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.