Vibra Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21.620 | 22.570 | 21.510 | 22.450 | 18.347 | 9,254,752 |
| 2024-11-07 | 23.060 | 23.200 | 22.280 | 22.410 | 18.314 | 16,847,154 |
| 2024-11-06 | 22.940 | 23.460 | 22.550 | 23.290 | 19.033 | 18,076,137 |
| 2024-11-05 | 22.480 | 22.890 | 22.240 | 22.810 | 18.641 | 8,814,851 |
| 2024-11-04 | 22.480 | 22.780 | 22.270 | 22.620 | 18.485 | 6,383,662 |
| 2024-11-01 | 22.540 | 22.540 | 21.980 | 22.120 | 18.077 | 7,292,707 |
| 2024-10-31 | 22.310 | 22.670 | 22.200 | 22.310 | 18.232 | 10,288,152 |
| 2024-10-30 | 22.250 | 22.560 | 22.220 | 22.310 | 18.232 | 4,720,348 |
| 2024-10-29 | 22.260 | 22.640 | 22.150 | 22.200 | 18.142 | 4,845,559 |
| 2024-10-28 | 22.100 | 22.550 | 22.010 | 22.330 | 18.249 | 5,035,573 |
| 2024-10-25 | 22.180 | 22.280 | 21.750 | 21.910 | 17.905 | 3,818,158 |
| 2024-10-24 | 22.050 | 22.540 | 21.920 | 22.170 | 18.118 | 8,263,340 |
| 2024-10-23 | 22.040 | 22.230 | 21.790 | 22.190 | 18.134 | 5,457,373 |
| 2024-10-22 | 22.440 | 22.570 | 22.140 | 22.230 | 18.167 | 6,945,348 |
| 2024-10-21 | 22.760 | 22.870 | 22.620 | 22.690 | 18.543 | 7,481,435 |
| 2024-10-18 | 22.780 | 23.060 | 22.570 | 22.610 | 18.477 | 7,298,277 |
| 2024-10-17 | 22.780 | 22.820 | 22.440 | 22.640 | 18.502 | 4,539,867 |
| 2024-10-16 | 23.270 | 23.480 | 23.010 | 23.100 | 18.878 | 9,798,337 |
| 2024-10-15 | 22.930 | 23.290 | 22.870 | 23.270 | 19.017 | 6,964,307 |
| 2024-10-14 | 22.870 | 22.970 | 22.560 | 22.900 | 18.714 | 9,684,479 |
| 2024-10-11 | 22.780 | 22.870 | 22.550 | 22.870 | 18.690 | 6,155,410 |
| 2024-10-10 | 22.730 | 22.930 | 22.600 | 22.760 | 18.600 | 7,287,459 |
| 2024-10-09 | 23.050 | 23.210 | 22.790 | 22.850 | 18.673 | 6,434,326 |
| 2024-10-08 | 23.270 | 23.380 | 23.190 | 23.280 | 19.025 | 8,763,438 |
| 2024-10-07 | 23.260 | 23.450 | 22.960 | 23.190 | 18.951 | 7,713,222 |
| 2024-10-04 | 22.640 | 23.170 | 22.640 | 23.090 | 18.870 | 8,768,900 |
| 2024-10-03 | 22.990 | 23.000 | 22.480 | 22.950 | 18.755 | 8,091,535 |
| 2024-10-02 | 23.620 | 23.700 | 23.200 | 23.390 | 19.115 | 4,035,378 |
| 2024-10-01 | 23.410 | 23.580 | 23.200 | 23.280 | 19.025 | 4,090,111 |
| 2024-09-30 | 23.570 | 23.630 | 23.230 | 23.400 | 19.123 | 5,457,909 |
| 2024-09-27 | 23.930 | 24.100 | 23.410 | 23.620 | 19.303 | 7,363,507 |
| 2024-09-26 | 24.190 | 24.240 | 23.880 | 24.100 | 19.695 | 5,827,867 |
| 2024-09-25 | 24.200 | 24.300 | 23.820 | 24.010 | 19.621 | 10,025,946 |
| 2024-09-24 | 23.730 | 24.300 | 23.570 | 24.200 | 19.777 | 6,781,470 |
| 2024-09-23 | 24.760 | 24.760 | 23.750 | 23.780 | 19.433 | 20,360,477 |
| 2024-09-20 | 24.320 | 24.780 | 24.240 | 24.780 | 20.045 | 19,407,196 |
| 2024-09-19 | 24.710 | 24.780 | 24.340 | 24.500 | 19.818 | 6,020,452 |
| 2024-09-18 | 24.600 | 25.040 | 24.540 | 24.660 | 19.948 | 8,036,159 |
| 2024-09-17 | 24.670 | 24.940 | 24.360 | 24.940 | 20.174 | 7,883,313 |
| 2024-09-16 | 25.500 | 25.500 | 24.640 | 24.740 | 20.013 | 9,236,329 |
| 2024-09-13 | 25.550 | 26.020 | 25.250 | 25.280 | 20.449 | 8,987,941 |
| 2024-09-12 | 25.620 | 25.740 | 25.410 | 25.690 | 20.781 | 4,673,648 |
| 2024-09-11 | 25.900 | 26.010 | 25.660 | 25.770 | 20.846 | 4,305,510 |
| 2024-09-10 | 25.820 | 26.140 | 25.750 | 25.850 | 20.910 | 5,015,329 |
| 2024-09-09 | 25.990 | 26.330 | 25.960 | 26.050 | 21.072 | 5,417,100 |
| 2024-09-06 | 26.690 | 26.840 | 25.910 | 25.910 | 20.959 | 6,516,479 |
| 2024-09-05 | 26.110 | 27.140 | 25.860 | 26.500 | 21.436 | 8,532,080 |
| 2024-09-04 | 25.910 | 26.350 | 25.790 | 26.090 | 21.105 | 8,870,976 |
| 2024-09-03 | 25.400 | 25.800 | 25.230 | 25.720 | 20.805 | 9,852,534 |
| 2024-09-02 | 25.530 | 25.760 | 25.260 | 25.400 | 20.547 | 7,369,826 |
| 2024-08-30 | 25.210 | 25.780 | 25.100 | 25.720 | 20.805 | 17,083,868 |
| 2024-08-29 | 25.950 | 25.950 | 25.100 | 25.590 | 20.700 | 10,631,869 |
| 2024-08-28 | 25.400 | 25.930 | 25.350 | 25.810 | 20.878 | 8,089,714 |
| 2024-08-27 | 25.510 | 25.740 | 25.270 | 25.580 | 20.692 | 3,746,608 |
| 2024-08-26 | 25.690 | 25.690 | 25.080 | 25.570 | 20.684 | 7,262,073 |
| 2024-08-23 | 25.330 | 25.590 | 25.120 | 25.450 | 20.587 | 8,198,645 |
| 2024-08-22 | 24.640 | 25.470 | 24.420 | 25.180 | 20.369 | 28,750,636 |
| 2024-08-21 | 26.110 | 26.360 | 25.880 | 26.080 | 21.097 | 7,517,853 |
| 2024-08-20 | 26.500 | 26.560 | 25.880 | 26.130 | 21.137 | 8,976,266 |
| 2024-08-19 | 26.090 | 26.430 | 25.980 | 26.250 | 21.234 | 8,520,297 |
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.