Vibra Energia S.A. historical data
| 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 |
Page 1 of 1 · 17 trading days
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.