Canada markets open in 4 hours 27 minutes

Vibra Energia S.A. (VBBR3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
23.69+0.10 (+0.42%)
At close: 05:07PM BRT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202423.5623.7723.5123.6923.694,861,200
Apr 26, 202422.9923.7222.9723.5923.597,225,900
Apr 25, 202422.4222.9022.2322.7822.7810,061,700
Apr 24, 202422.8822.9622.4922.4922.496,703,700
Apr 23, 202422.8323.2422.5722.8722.878,457,700
Apr 22, 202423.1023.5023.0123.1723.175,743,100
Apr 19, 202423.6223.7223.1823.3023.306,070,700
Apr 19, 20240.606396 Dividend
Apr 18, 202424.3424.4323.6824.1423.537,866,400
Apr 17, 202424.1824.4123.9524.3423.7310,715,800
Apr 16, 202424.4524.4524.1524.1923.587,556,600
Apr 15, 202424.8125.3424.6824.7524.1310,181,500
Apr 12, 202425.2725.4224.7124.8124.198,182,600
Apr 11, 202425.3525.5325.0425.4524.815,046,100
Apr 10, 202425.9626.0525.3525.5124.875,449,500
Apr 09, 202425.6726.0525.5426.0225.376,243,400
Apr 08, 202425.6025.9225.3225.6525.018,159,100
Apr 05, 202424.9525.6224.9525.4024.7611,241,800
Apr 04, 202424.8325.5524.6825.0124.3813,294,700
Apr 03, 202425.3625.4024.5724.6724.0511,958,800
Apr 02, 202425.1625.5024.8825.3924.7510,536,000
Apr 01, 202425.0025.3925.0025.2024.5710,785,700
Mar 28, 202425.2925.3124.9325.0124.386,036,400
Mar 27, 202425.0125.4524.8525.3624.727,210,300
Mar 26, 202425.1325.7225.0925.1024.4710,603,800
Mar 25, 202424.7225.2624.6125.1524.527,328,800
Mar 22, 202425.0725.2524.8324.8324.216,456,100
Mar 21, 202425.0025.3024.7825.2724.646,930,000
Mar 20, 202425.1025.1724.4025.0024.378,237,300
Mar 19, 202425.1525.2324.8225.0024.378,217,600
Mar 18, 202425.3125.5025.1225.2624.635,838,200
Mar 15, 202425.3525.5224.9725.2924.6511,631,700
Mar 14, 202424.7625.5624.7025.2324.6015,321,200
Mar 13, 202424.1124.7024.1124.6624.045,360,500
Mar 12, 202424.3724.6424.1024.2223.617,893,300
Mar 11, 202423.9024.3423.6224.2623.6513,680,200
Mar 08, 202423.8224.0923.7123.9323.337,628,300
Mar 07, 202424.7025.1123.8823.9923.3913,202,600
Mar 06, 202425.2325.3024.7224.8524.2311,442,100
Mar 05, 202426.0226.0324.8625.1024.4719,731,400
Mar 04, 202426.7026.7926.3826.5625.897,500,200
Mar 01, 202425.9026.8025.7326.6025.937,942,600
Feb 29, 202426.0126.1525.4625.8625.2112,371,000
Feb 28, 202425.8826.0925.5826.0925.438,236,700
Feb 27, 202426.0426.1425.5125.9625.319,393,100
Feb 26, 202425.6926.0825.5225.9025.256,178,100
Feb 23, 202425.8626.0025.4525.7525.105,926,100
Feb 22, 202425.6025.9225.3525.8625.216,268,400
Feb 21, 202424.9025.8424.7625.5124.8713,894,700
Feb 20, 202423.9024.9423.7424.8924.267,148,700
Feb 19, 202424.3124.3723.8624.0023.402,751,400
Feb 16, 202423.9024.5723.6924.2623.658,624,600
Feb 15, 202424.0824.0923.5223.8023.208,734,800
Feb 14, 202424.5024.8223.7723.8623.266,983,400
Feb 09, 202423.8524.6423.6424.5523.938,503,600
Feb 08, 202423.8823.9723.4223.8623.265,789,300
Feb 07, 202423.8824.3823.8723.9623.365,776,600
Feb 06, 202423.3824.0523.0923.9523.357,220,200
Feb 05, 202423.2624.0023.1623.6623.0710,587,800
Feb 02, 202423.4923.7622.9823.3322.7411,981,100
Feb 01, 202423.7523.8223.4323.4822.897,031,000
Jan 31, 202423.4524.0323.4523.7523.1514,624,000
Jan 30, 202423.1223.5922.7423.3422.756,203,400
Jan 29, 202423.2923.2922.8323.0122.432,219,300
Jan 26, 202423.3923.4022.9723.2322.652,512,100
Jan 25, 202423.3823.4923.1923.3422.753,221,500
Jan 24, 202423.1123.3822.9723.3622.775,323,200
Jan 23, 202422.8523.0122.5623.0122.434,743,900
Jan 22, 202422.6822.9722.3222.8122.245,467,800
Jan 19, 202422.3022.7522.0522.6822.119,394,300
Jan 18, 202422.3422.3421.8022.2021.646,088,800
Jan 17, 202422.0922.4022.0122.3521.7910,440,600
Jan 16, 202422.8022.9822.1022.2121.6512,346,800
Jan 15, 202423.0123.1422.7823.0122.437,201,400
Jan 12, 202422.5023.1222.3423.0822.506,236,200
Jan 11, 202422.5422.7322.3022.4721.917,903,800
Jan 10, 202422.3322.8222.3022.6822.115,474,900
Jan 09, 202422.6022.8322.2722.5021.9310,270,400
Jan 08, 202422.7923.2022.6322.8322.266,535,200
Jan 05, 202422.4523.0322.3222.8322.268,398,400
Jan 04, 202423.1223.2122.3822.4221.869,690,800
Jan 03, 202422.8223.4522.7423.1922.618,606,000
Jan 02, 202422.6923.0422.5722.9722.3911,710,000
Dec 28, 202322.6522.8122.3222.7622.198,224,200
Dec 27, 202322.3522.7622.2322.7622.194,729,600
Dec 26, 202322.2322.4221.9822.3521.795,603,900
Dec 26, 20230.403621 Dividend
Dec 22, 202322.3622.5222.0322.5121.558,153,700
Dec 21, 202321.7522.3921.6922.3521.409,683,700
Dec 20, 202321.9522.0921.5521.7220.7912,281,200
Dec 19, 202322.0122.1021.4821.8220.8911,419,500
Dec 18, 202322.0422.1921.7421.9220.9915,060,000
Dec 15, 202321.7122.2021.5221.9921.0512,965,600
Dec 14, 202322.0022.2821.3721.6920.7716,489,900
Dec 13, 202321.5021.7721.3821.7120.7914,165,700
Dec 12, 202322.0522.0721.2521.4920.5711,131,600
Dec 11, 202322.3022.3821.9322.0521.117,850,700
Dec 08, 202322.0122.8421.7522.5021.5414,472,600
Dec 07, 202321.9322.1621.7721.9921.0510,681,400
Dec 06, 202322.0022.4321.4921.7920.8618,923,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...