Vibra Energia S.A. (PETRY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:17PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.97 | 9.24 | 8.97 | 9.24 | 9.24 | 21,758 |
| Apr 25, 2024 | 8.74 | 8.89 | 8.52 | 8.64 | 8.64 | 3,093 |
| Apr 24, 2024 | 8.66 | 8.85 | 8.50 | 8.85 | 8.85 | 22,362 |
| Apr 23, 2024 | 8.82 | 9.09 | 8.82 | 8.85 | 8.85 | 9,307 |
| Apr 22, 2024 | 8.75 | 9.07 | 8.75 | 9.07 | 9.07 | 25,553 |
| Apr 19, 2024 | 9.36 | 9.36 | 8.72 | 8.73 | 8.73 | 19,803 |
| Apr 19, 2024 | 0.121005 Dividend | |||||
| Apr 18, 2024 | 9.05 | 9.16 | 9.00 | 9.00 | 8.88 | 8,710 |
| Apr 17, 2024 | 10.00 | 10.00 | 9.16 | 9.16 | 9.04 | 12,472 |
| Apr 16, 2024 | 9.23 | 9.41 | 9.01 | 9.08 | 8.96 | 17,183 |
| Apr 15, 2024 | 9.81 | 9.88 | 9.60 | 9.78 | 9.65 | 17,044 |
| Apr 12, 2024 | 9.86 | 10.08 | 9.74 | 9.74 | 9.61 | 6,064 |
| Apr 11, 2024 | 9.89 | 10.28 | 9.89 | 10.04 | 9.91 | 16,227 |
| Apr 10, 2024 | 10.31 | 10.42 | 9.98 | 10.16 | 10.02 | 7,720 |
| Apr 09, 2024 | 9.88 | 10.32 | 9.88 | 10.31 | 10.17 | 9,821 |
| Apr 08, 2024 | 10.04 | 10.15 | 10.04 | 10.09 | 9.95 | 5,167 |
| Apr 05, 2024 | 10.02 | 10.35 | 9.96 | 10.12 | 9.98 | 28,390 |
| Apr 04, 2024 | 9.61 | 10.18 | 9.61 | 9.78 | 9.65 | 7,511 |
| Apr 03, 2024 | 9.85 | 9.95 | 9.73 | 9.78 | 9.65 | 16,406 |
| Apr 02, 2024 | 10.01 | 10.07 | 9.73 | 10.00 | 9.87 | 25,213 |
| Apr 01, 2024 | 10.00 | 10.48 | 9.91 | 9.95 | 9.82 | 9,930 |
| Mar 28, 2024 | 10.30 | 10.30 | 10.04 | 10.14 | 10.00 | 7,182 |
| Mar 27, 2024 | 10.03 | 10.21 | 10.03 | 10.21 | 10.07 | 7,840 |
| Mar 26, 2024 | 10.30 | 10.32 | 10.13 | 10.17 | 10.03 | 33,611 |
| Mar 25, 2024 | 10.15 | 10.18 | 10.05 | 10.18 | 10.04 | 23,218 |
| Mar 22, 2024 | 10.18 | 10.37 | 9.99 | 10.25 | 10.11 | 23,759 |
| Mar 21, 2024 | 10.03 | 10.37 | 9.92 | 10.15 | 10.01 | 16,830 |
| Mar 20, 2024 | 10.27 | 10.27 | 9.62 | 9.98 | 9.85 | 10,102 |
| Mar 19, 2024 | 9.95 | 10.28 | 9.89 | 10.03 | 9.90 | 30,287 |
| Mar 18, 2024 | 9.85 | 10.20 | 9.83 | 10.02 | 9.89 | 7,361 |
| Mar 15, 2024 | 10.14 | 10.15 | 9.86 | 10.08 | 9.94 | 3,951 |
| Mar 14, 2024 | 9.78 | 10.20 | 9.78 | 10.02 | 9.88 | 5,338 |
| Mar 13, 2024 | 9.86 | 10.07 | 9.64 | 10.07 | 9.93 | 4,373 |
| Mar 12, 2024 | 9.62 | 10.16 | 9.62 | 10.14 | 10.00 | 7,615 |
| Mar 11, 2024 | 9.74 | 9.87 | 9.60 | 9.60 | 9.47 | 4,624 |
| Mar 08, 2024 | 9.89 | 9.89 | 9.53 | 9.66 | 9.53 | 7,632 |
| Mar 07, 2024 | 10.13 | 10.20 | 9.60 | 9.60 | 9.47 | 14,122 |
| Mar 06, 2024 | 10.21 | 10.21 | 10.07 | 10.07 | 9.93 | 14,847 |
| Mar 05, 2024 | 10.30 | 10.30 | 10.15 | 10.20 | 10.06 | 15,590 |
| Mar 04, 2024 | 10.73 | 10.84 | 10.73 | 10.84 | 10.69 | 8,630 |
| Mar 01, 2024 | 10.60 | 10.81 | 10.59 | 10.81 | 10.66 | 7,169 |
| Feb 29, 2024 | 10.00 | 10.50 | 10.00 | 10.45 | 10.31 | 24,630 |
| Feb 28, 2024 | 10.32 | 10.41 | 10.04 | 10.41 | 10.27 | 3,771 |
| Feb 27, 2024 | 9.95 | 10.50 | 9.95 | 10.47 | 10.33 | 19,347 |
| Feb 26, 2024 | 10.45 | 10.59 | 10.30 | 10.46 | 10.32 | 11,240 |
| Feb 23, 2024 | 10.71 | 10.71 | 10.28 | 10.39 | 10.25 | 35,882 |
| Feb 22, 2024 | 10.03 | 10.70 | 10.02 | 10.70 | 10.56 | 6,653 |
| Feb 21, 2024 | 10.26 | 10.50 | 10.17 | 10.35 | 10.21 | 8,016 |
| Feb 20, 2024 | 9.99 | 10.13 | 9.80 | 10.13 | 9.99 | 10,943 |
| Feb 16, 2024 | 9.77 | 10.02 | 9.53 | 9.84 | 9.71 | 7,377 |
| Feb 15, 2024 | 9.52 | 9.87 | 9.48 | 9.55 | 9.42 | 35,059 |
| Feb 14, 2024 | 9.86 | 10.14 | 9.52 | 9.52 | 9.39 | 33,807 |
| Feb 13, 2024 | 9.98 | 10.47 | 9.90 | 9.99 | 9.86 | 5,078 |
| Feb 12, 2024 | 9.46 | 10.45 | 9.46 | 10.05 | 9.91 | 9,082 |
| Feb 09, 2024 | 9.60 | 10.13 | 9.42 | 9.83 | 9.70 | 8,798 |
| Feb 08, 2024 | 9.60 | 9.63 | 9.56 | 9.63 | 9.50 | 8,329 |
| Feb 07, 2024 | 9.72 | 9.83 | 9.65 | 9.78 | 9.65 | 6,252 |
| Feb 06, 2024 | 9.27 | 9.69 | 9.22 | 9.63 | 9.50 | 12,191 |
| Feb 05, 2024 | 9.75 | 9.75 | 9.26 | 9.61 | 9.48 | 6,626 |
| Feb 02, 2024 | 9.38 | 9.47 | 9.10 | 9.47 | 9.34 | 5,699 |
| Feb 01, 2024 | 9.60 | 9.76 | 9.32 | 9.45 | 9.32 | 12,530 |
| Jan 31, 2024 | 9.54 | 9.74 | 9.42 | 9.42 | 9.29 | 8,793 |
| Jan 30, 2024 | 9.27 | 9.52 | 9.27 | 9.49 | 9.36 | 5,584 |
| Jan 29, 2024 | 9.32 | 9.62 | 9.24 | 9.39 | 9.26 | 12,829 |
| Jan 26, 2024 | 9.42 | 9.55 | 9.34 | 9.44 | 9.31 | 7,787 |
| Jan 25, 2024 | 9.56 | 9.56 | 9.42 | 9.45 | 9.32 | 4,985 |
| Jan 24, 2024 | 9.38 | 9.69 | 9.28 | 9.34 | 9.21 | 38,056 |
| Jan 23, 2024 | 9.10 | 9.26 | 9.06 | 9.26 | 9.14 | 7,944 |
| Jan 22, 2024 | 9.23 | 9.40 | 8.95 | 9.10 | 8.98 | 12,948 |
| Jan 19, 2024 | 8.98 | 9.17 | 8.77 | 9.11 | 8.99 | 24,675 |
| Jan 18, 2024 | 8.88 | 9.05 | 8.88 | 9.01 | 8.88 | 9,513 |
| Jan 17, 2024 | 9.29 | 9.29 | 8.86 | 9.01 | 8.89 | 56,102 |
| Jan 16, 2024 | 9.40 | 9.59 | 8.93 | 8.93 | 8.81 | 11,201 |
| Jan 12, 2024 | 9.68 | 9.68 | 9.37 | 9.53 | 9.40 | 11,291 |
| Jan 11, 2024 | 9.27 | 9.49 | 9.00 | 9.22 | 9.10 | 8,381 |
| Jan 10, 2024 | 9.02 | 9.57 | 9.02 | 9.31 | 9.18 | 9,165 |
| Jan 09, 2024 | 9.19 | 9.49 | 9.06 | 9.06 | 8.94 | 5,241 |
| Jan 08, 2024 | 8.98 | 9.37 | 8.98 | 9.18 | 9.05 | 3,792 |
| Jan 05, 2024 | 9.26 | 9.60 | 9.17 | 9.34 | 9.21 | 7,422 |
| Jan 04, 2024 | 9.56 | 9.56 | 9.18 | 9.18 | 9.06 | 24,205 |
| Jan 03, 2024 | 9.32 | 9.64 | 9.29 | 9.31 | 9.18 | 5,341 |
| Jan 02, 2024 | 10.15 | 10.15 | 9.23 | 9.32 | 9.19 | 24,281 |
| Dec 29, 2023 | 9.30 | 9.82 | 9.10 | 9.47 | 9.34 | 15,575 |
| Dec 29, 2023 | 0.164935 Dividend | |||||
| Dec 28, 2023 | 9.42 | 9.96 | 9.37 | 9.67 | 9.38 | 12,185 |
| Dec 27, 2023 | 9.41 | 9.81 | 9.40 | 9.40 | 9.12 | 5,987 |
| Dec 26, 2023 | 8.74 | 9.22 | 8.74 | 9.08 | 8.81 | 2,380 |
| Dec 22, 2023 | 9.02 | 9.28 | 8.85 | 9.12 | 8.84 | 16,131 |
| Dec 21, 2023 | 8.70 | 9.15 | 8.70 | 9.15 | 8.87 | 29,783 |
| Dec 20, 2023 | 8.90 | 8.90 | 8.69 | 8.82 | 8.55 | 19,513 |
| Dec 19, 2023 | 8.98 | 8.98 | 8.74 | 8.91 | 8.64 | 9,967 |
| Dec 18, 2023 | 8.94 | 9.02 | 8.77 | 9.00 | 8.73 | 5,059 |
| Dec 15, 2023 | 8.81 | 8.90 | 8.48 | 8.64 | 8.38 | 9,751 |
| Dec 14, 2023 | 9.24 | 9.24 | 8.68 | 8.90 | 8.63 | 13,207 |
| Dec 13, 2023 | 8.73 | 9.00 | 8.66 | 8.96 | 8.69 | 26,458 |
| Dec 12, 2023 | 9.20 | 9.20 | 8.55 | 8.66 | 8.40 | 115,771 |
| Dec 11, 2023 | 8.45 | 9.26 | 8.45 | 8.88 | 8.61 | 11,628 |
| Dec 08, 2023 | 8.82 | 9.14 | 8.60 | 9.07 | 8.80 | 9,398 |
| Dec 07, 2023 | 8.90 | 9.21 | 8.84 | 8.84 | 8.57 | 2,183 |
| Dec 06, 2023 | 9.10 | 9.17 | 8.73 | 8.81 | 8.54 | 7,358 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.