Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,424.42 -15.46 (-0.45%) Nikkei
41,051.49 +137.84 (+0.34%) Hang Seng
17,914.89 -113.39 (-0.63%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
55,615.73 -3,340.08 (-5.67%) CMC Crypto 200
1,181.07 -80.11 (-6.35%)
Vibra Energia S.A. (VBBR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.00 | 0.00 | 0.00 | 21.49 | 21.49 | - |
| 03 Jul 2024 | 20.36 | 21.28 | 20.36 | 21.02 | 21.02 | 6,509,500 |
| 02 Jul 2024 | 19.95 | 20.40 | 19.93 | 20.30 | 20.30 | 5,768,400 |
| 01 Jul 2024 | 20.56 | 20.64 | 19.95 | 19.95 | 19.95 | 7,962,800 |
| 01 Jul 2024 | 0.466849 Dividend | |||||
| 28 Jun 2024 | 21.21 | 21.38 | 20.84 | 20.90 | 20.43 | 5,417,400 |
| 27 Jun 2024 | 20.85 | 21.39 | 20.74 | 21.34 | 20.86 | 24,277,700 |
| 26 Jun 2024 | 20.50 | 20.85 | 20.34 | 20.79 | 20.33 | 9,483,300 |
| 25 Jun 2024 | 21.00 | 21.00 | 20.43 | 20.43 | 19.97 | 4,399,000 |
| 24 Jun 2024 | 21.02 | 21.27 | 20.84 | 21.04 | 20.57 | 3,971,600 |
| 21 Jun 2024 | 20.42 | 21.11 | 20.36 | 20.93 | 20.46 | 8,812,200 |
| 20 Jun 2024 | 20.66 | 20.84 | 20.40 | 20.54 | 20.08 | 4,005,300 |
| 19 Jun 2024 | 20.31 | 20.53 | 20.11 | 20.48 | 20.02 | 2,060,700 |
| 18 Jun 2024 | 20.10 | 20.68 | 20.01 | 20.45 | 19.99 | 5,130,600 |
| 17 Jun 2024 | 20.70 | 20.73 | 20.19 | 20.19 | 19.74 | 3,644,400 |
| 14 Jun 2024 | 20.60 | 20.94 | 20.53 | 20.72 | 20.26 | 3,474,900 |
| 13 Jun 2024 | 20.92 | 21.14 | 20.60 | 20.64 | 20.18 | 3,247,600 |
| 12 Jun 2024 | 21.65 | 21.81 | 20.82 | 20.92 | 20.45 | 12,093,100 |
| 11 Jun 2024 | 21.48 | 21.83 | 21.35 | 21.60 | 21.12 | 10,649,600 |
| 10 Jun 2024 | 20.64 | 21.30 | 20.59 | 21.30 | 20.82 | 7,442,100 |
| 07 Jun 2024 | 20.68 | 21.09 | 20.63 | 20.80 | 20.34 | 6,736,200 |
| 06 Jun 2024 | 20.90 | 21.26 | 20.73 | 21.04 | 20.57 | 7,015,800 |
| 05 Jun 2024 | 20.73 | 21.08 | 20.58 | 20.89 | 20.42 | 6,239,100 |
| 04 Jun 2024 | 21.25 | 21.31 | 20.27 | 20.95 | 20.48 | 14,099,300 |
| 03 Jun 2024 | 21.60 | 21.75 | 21.31 | 21.39 | 20.91 | 4,599,900 |
| 31 May 2024 | 21.85 | 21.92 | 21.44 | 21.54 | 21.06 | 25,625,800 |
| 29 May 2024 | 22.23 | 22.41 | 21.84 | 21.88 | 21.39 | 8,098,600 |
| 28 May 2024 | 22.98 | 22.98 | 22.38 | 22.41 | 21.91 | 6,480,300 |
| 27 May 2024 | 22.40 | 22.76 | 22.40 | 22.69 | 22.18 | 2,733,300 |
| 24 May 2024 | 22.39 | 22.83 | 22.39 | 22.43 | 21.93 | 3,350,100 |
| 23 May 2024 | 22.81 | 23.16 | 22.37 | 22.45 | 21.95 | 6,044,800 |
| 22 May 2024 | 23.23 | 23.45 | 22.97 | 23.09 | 22.57 | 6,626,300 |
| 21 May 2024 | 23.65 | 23.90 | 23.26 | 23.56 | 23.03 | 9,442,900 |
| 20 May 2024 | 23.45 | 24.12 | 23.45 | 23.74 | 23.21 | 4,798,700 |
| 17 May 2024 | 23.82 | 23.91 | 23.36 | 23.69 | 23.16 | 7,254,400 |
| 16 May 2024 | 23.92 | 24.07 | 23.60 | 23.90 | 23.37 | 6,107,500 |
| 15 May 2024 | 24.00 | 24.08 | 23.46 | 23.79 | 23.26 | 7,149,000 |
| 14 May 2024 | 23.63 | 24.28 | 23.62 | 24.00 | 23.46 | 9,195,100 |
| 13 May 2024 | 24.05 | 24.06 | 23.60 | 23.63 | 23.10 | 12,203,700 |
| 10 May 2024 | 23.63 | 24.00 | 23.54 | 23.88 | 23.35 | 10,546,000 |
| 09 May 2024 | 23.57 | 23.80 | 22.56 | 23.59 | 23.06 | 15,220,900 |
| 08 May 2024 | 23.11 | 23.39 | 22.95 | 23.39 | 22.87 | 8,041,700 |
| 07 May 2024 | 23.69 | 23.74 | 23.32 | 23.35 | 22.83 | 4,153,600 |
| 06 May 2024 | 24.10 | 24.14 | 23.31 | 23.47 | 22.95 | 6,061,200 |
| 03 May 2024 | 23.71 | 24.27 | 23.50 | 24.09 | 23.55 | 6,740,400 |
| 02 May 2024 | 23.73 | 24.00 | 23.31 | 23.31 | 22.79 | 9,138,600 |
| 30 Apr 2024 | 23.61 | 23.79 | 23.33 | 23.46 | 22.94 | 6,131,600 |
| 29 Apr 2024 | 23.56 | 23.77 | 23.51 | 23.69 | 23.16 | 4,861,200 |
| 26 Apr 2024 | 22.99 | 23.72 | 22.97 | 23.59 | 23.06 | 7,225,900 |
| 25 Apr 2024 | 22.42 | 22.90 | 22.23 | 22.78 | 22.27 | 10,061,700 |
| 24 Apr 2024 | 22.88 | 22.96 | 22.49 | 22.49 | 21.99 | 6,703,700 |
| 23 Apr 2024 | 22.83 | 23.24 | 22.57 | 22.87 | 22.36 | 8,457,700 |
| 22 Apr 2024 | 23.10 | 23.50 | 23.01 | 23.17 | 22.65 | 5,743,100 |
| 19 Apr 2024 | 23.62 | 23.72 | 23.18 | 23.30 | 22.78 | 6,070,700 |
| 19 Apr 2024 | 0.606348 Dividend | |||||
| 18 Apr 2024 | 24.34 | 24.43 | 23.68 | 24.14 | 23.01 | 7,866,400 |
| 17 Apr 2024 | 24.18 | 24.41 | 23.95 | 24.34 | 23.20 | 10,715,800 |
| 16 Apr 2024 | 24.45 | 24.45 | 24.15 | 24.19 | 23.06 | 7,556,600 |
| 15 Apr 2024 | 24.81 | 25.34 | 24.68 | 24.75 | 23.59 | 10,181,500 |
| 12 Apr 2024 | 25.27 | 25.42 | 24.71 | 24.81 | 23.65 | 8,182,600 |
| 11 Apr 2024 | 25.35 | 25.53 | 25.04 | 25.45 | 24.26 | 5,046,100 |
| 10 Apr 2024 | 25.96 | 26.05 | 25.35 | 25.51 | 24.31 | 5,449,500 |
| 09 Apr 2024 | 25.67 | 26.05 | 25.54 | 26.02 | 24.80 | 6,243,400 |
| 08 Apr 2024 | 25.60 | 25.92 | 25.32 | 25.65 | 24.45 | 8,159,100 |
| 05 Apr 2024 | 24.95 | 25.62 | 24.95 | 25.40 | 24.21 | 11,241,800 |
| 04 Apr 2024 | 24.83 | 25.55 | 24.68 | 25.01 | 23.84 | 13,294,700 |
| 03 Apr 2024 | 25.36 | 25.40 | 24.57 | 24.67 | 23.51 | 11,958,800 |
| 02 Apr 2024 | 25.16 | 25.50 | 24.88 | 25.39 | 24.20 | 10,536,000 |
| 01 Apr 2024 | 25.00 | 25.39 | 25.00 | 25.20 | 24.02 | 10,785,700 |
| 28 Mar 2024 | 25.29 | 25.31 | 24.93 | 25.01 | 23.84 | 6,036,400 |
| 27 Mar 2024 | 25.01 | 25.45 | 24.85 | 25.36 | 24.17 | 7,210,300 |
| 26 Mar 2024 | 25.13 | 25.72 | 25.09 | 25.10 | 23.92 | 10,603,800 |
| 25 Mar 2024 | 24.72 | 25.26 | 24.61 | 25.15 | 23.97 | 7,328,800 |
| 22 Mar 2024 | 25.07 | 25.25 | 24.83 | 24.83 | 23.67 | 6,456,100 |
| 21 Mar 2024 | 25.00 | 25.30 | 24.78 | 25.27 | 24.08 | 6,930,000 |
| 20 Mar 2024 | 25.10 | 25.17 | 24.40 | 25.00 | 23.83 | 8,237,300 |
| 19 Mar 2024 | 25.15 | 25.23 | 24.82 | 25.00 | 23.83 | 8,217,600 |
| 18 Mar 2024 | 25.31 | 25.50 | 25.12 | 25.26 | 24.08 | 5,838,200 |
| 15 Mar 2024 | 25.35 | 25.52 | 24.97 | 25.29 | 24.10 | 11,631,700 |
| 14 Mar 2024 | 24.76 | 25.56 | 24.70 | 25.23 | 24.05 | 15,321,200 |
| 13 Mar 2024 | 24.11 | 24.70 | 24.11 | 24.66 | 23.50 | 5,360,500 |
| 12 Mar 2024 | 24.37 | 24.64 | 24.10 | 24.22 | 23.08 | 7,893,300 |
| 11 Mar 2024 | 23.90 | 24.34 | 23.62 | 24.26 | 23.12 | 13,680,200 |
| 08 Mar 2024 | 23.82 | 24.09 | 23.71 | 23.93 | 22.81 | 7,628,300 |
| 07 Mar 2024 | 24.70 | 25.11 | 23.88 | 23.99 | 22.87 | 13,202,600 |
| 06 Mar 2024 | 25.23 | 25.30 | 24.72 | 24.85 | 23.68 | 11,442,100 |
| 05 Mar 2024 | 26.02 | 26.03 | 24.86 | 25.10 | 23.92 | 19,731,400 |
| 04 Mar 2024 | 26.70 | 26.79 | 26.38 | 26.56 | 25.31 | 7,500,200 |
| 01 Mar 2024 | 25.90 | 26.80 | 25.73 | 26.60 | 25.35 | 7,942,600 |
| 29 Feb 2024 | 26.01 | 26.15 | 25.46 | 25.86 | 24.65 | 12,371,000 |
| 28 Feb 2024 | 25.88 | 26.09 | 25.58 | 26.09 | 24.87 | 8,236,700 |
| 27 Feb 2024 | 26.04 | 26.14 | 25.51 | 25.96 | 24.74 | 9,393,100 |
| 26 Feb 2024 | 25.69 | 26.08 | 25.52 | 25.90 | 24.69 | 6,178,100 |
| 23 Feb 2024 | 25.86 | 26.00 | 25.45 | 25.75 | 24.54 | 5,926,100 |
| 22 Feb 2024 | 25.60 | 25.92 | 25.35 | 25.86 | 24.65 | 6,268,400 |
| 21 Feb 2024 | 24.90 | 25.84 | 24.76 | 25.51 | 24.31 | 13,894,700 |
| 20 Feb 2024 | 23.90 | 24.94 | 23.74 | 24.89 | 23.72 | 7,148,700 |
| 19 Feb 2024 | 24.31 | 24.37 | 23.86 | 24.00 | 22.87 | 2,751,400 |
| 16 Feb 2024 | 23.90 | 24.57 | 23.69 | 24.26 | 23.12 | 8,624,600 |
| 15 Feb 2024 | 24.08 | 24.09 | 23.52 | 23.80 | 22.68 | 8,734,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.