Vibra Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.420	37.040	36.220	36.650	36.650	9,403,600
2026-10-15	36.930	37.040	36.180	36.250	36.250	11,388,200
2026-10-14	36.200	37.300	36.060	37.090	37.090	9,625,800
2026-10-13	36.950	36.980	35.840	36.590	36.590	23,032,900
2026-10-09	37.860	38.420	36.160	36.880	36.880	24,852,000
2026-10-08	36.830	37.730	36.470	37.550	37.550	22,794,400
2026-10-07	38.190	38.560	37.350	37.550	37.550	26,516,300
2026-10-06	38.630	38.760	37.370	37.700	37.700	19,390,800
2026-10-05	39.760	41.220	38.350	38.350	38.350	23,397,400
2026-10-02	38.140	38.330	36.530	38.150	38.150	18,322,900
2026-10-01	37.480	37.990	36.880	37.800	37.800	10,301,800
2026-09-30	38.600	38.600	36.580	37.160	37.160	13,672,800
2026-09-29	37.900	38.140	37.310	37.960	37.960	8,615,000
2026-09-28	36.940	38.060	36.940	38.060	38.060	6,274,000
2026-09-25	39.140	39.140	36.650	37.210	37.210	13,070,100
2026-09-24	40.180	40.210	38.740	39.150	39.150	6,677,500
2026-09-23	39.280	40.480	39.150	39.970	39.970	11,746,600
2026-09-22	38.870	39.920	38.570	39.700	39.700	8,253,900
2026-09-21	40.100	40.180	39.390	39.620	39.203	8,052,000
2026-09-18	39.210	40.050	39.160	39.640	39.223	15,734,800
2026-09-17	39.230	39.430	38.280	39.430	39.015	18,404,800
2026-09-16	38.600	39.090	38.350	39.060	38.649	11,418,400
2026-09-15	37.980	38.920	37.670	38.760	38.352	9,708,800
2026-09-14	36.740	38.220	36.740	37.700	37.303	9,829,500
2026-09-11	38.180	38.350	37.360	37.550	37.155	13,212,000
2026-09-10	38.140	38.420	37.260	38.250	37.847	10,830,000
2026-09-09	37.290	37.950	37.090	37.950	37.550	10,896,700
2026-09-08	37.790	37.900	37.200	37.490	37.095	9,664,100
2026-09-04	36.790	37.160	36.580	36.990	36.601	7,526,400
2026-09-03	36.750	37.150	36.140	36.870	36.482	20,457,800
2026-09-02	35.220	36.570	35.070	36.350	35.967	15,909,700
2026-09-01	34.650	35.560	34.090	34.830	34.463	10,935,200
2026-08-31	34.000	34.470	33.920	34.420	34.058	15,197,400
2026-08-28	33.600	33.600	33.050	33.380	33.029	5,796,400
2026-08-27	33.520	33.720	33.220	33.350	32.999	9,466,000
2026-08-26	33.220	33.680	33.050	33.610	33.256	11,432,900
2026-08-25	33.840	34.090	33.130	34.090	33.731	7,856,800
2026-08-24	34.210	34.360	33.610	33.860	33.504	5,478,800
2026-08-21	34.730	35.030	34.410	34.610	34.246	8,893,900
2026-08-20	35.420	35.500	34.020	34.470	34.107	8,334,800
2026-08-19	34.260	36.130	34.260	35.410	35.037	13,434,100
2026-08-18	33.700	34.990	33.640	34.200	33.840	12,302,400
2026-08-17	33.420	34.280	33.300	33.650	33.296	12,221,400
2026-08-14	33.520	33.780	32.850	33.600	33.246	6,127,400
2026-08-13	33.270	33.720	33.060	33.710	33.355	10,111,900
2026-08-12	33.300	33.580	32.730	33.040	32.692	11,865,800
2026-08-11	33.280	33.830	32.850	33.230	32.880	11,322,000
2026-08-10	34.140	34.170	33.300	33.440	33.088	7,003,900
2026-08-07	35.010	35.530	34.000	34.230	33.870	6,135,600
2026-08-06	34.730	35.270	34.680	35.050	34.681	7,848,700
2026-08-05	35.760	35.880	34.870	35.090	34.721	7,538,700
2026-08-04	36.590	36.630	35.140	35.440	35.067	7,221,300
2026-08-03	35.980	36.440	35.560	36.130	35.750	5,733,700
2026-07-31	36.000	36.080	35.400	36.050	35.670	6,045,700
2026-07-30	34.940	35.860	34.540	35.630	35.255	6,032,300
2026-07-29	35.240	35.540	34.600	34.600	34.236	4,989,200
2026-07-28	35.320	35.480	34.850	35.130	34.760	7,878,600
2026-07-27	35.040	35.150	34.220	34.500	34.137	8,192,800
2026-07-24	35.340	35.530	34.970	35.100	34.730	4,691,100
2026-07-23	34.990	35.630	34.790	35.600	35.225	9,463,600

Page 1 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.