Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vibra Energia Sa (OP: PETRY )

8.310 -0.120 (-1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 5.574 5.790 5.527 5.600 19,167 +0.06(+1.08%)
May 05, 2023 5.460 5.540 5.240 5.540 20,365 +0.22(+4.14%)
May 04, 2023 5.095 5.320 5.090 5.320 38,368 +0.35(+7.04%)
May 03, 2023 5.080 5.080 4.770 4.970 21,012 +0.14(+2.90%)
May 02, 2023 5.030 5.250 4.830 4.830 103,489 -0.20(-3.98%)
May 01, 2023 5.230 5.450 5.010 5.030 15,143 -0.22(-4.19%)
Apr 28, 2023 5.250 5.450 5.110 5.250 20,982 -0.03(-0.57%)
Apr 27, 2023 5.200 5.320 5.200 5.280 72,968 +0.20(+3.94%)
Apr 26, 2023 5.250 5.250 5.060 5.080 36,049 -0.13(-2.50%)
Apr 25, 2023 5.130 5.290 5.130 5.210 12,064 -0.08(-1.51%)
Apr 24, 2023 5.315 5.380 5.220 5.290 16,350 +0.14(+2.72%)
Apr 21, 2023 5.030 5.520 5.030 5.150 8,725 -0.05(-0.96%)
Apr 20, 2023 5.265 5.370 5.200 5.200 29,905 +0.09(+1.76%)
Apr 19, 2023 5.250 5.360 5.050 5.110 12,633 -0.51(-9.07%)
Apr 18, 2023 5.565 5.620 5.400 5.620 3,307 +0.10(+1.81%)
Apr 17, 2023 5.509 5.588 5.360 5.520 335,556 +0.14(+2.60%)
Apr 14, 2023 5.700 5.700 5.380 5.380 7,368 -0.50(-8.50%)
Apr 13, 2023 5.790 6.020 5.560 5.880 10,947 -0.12(-2.00%)
Apr 12, 2023 5.900 6.030 5.790 6.000 5,598 +0.28(+4.90%)
Apr 11, 2023 5.540 5.795 5.540 5.720 15,856 +0.08(+1.33%)
Apr 10, 2023 5.810 5.880 5.460 5.645 8,710 +0.16(+3.01%)
Apr 06, 2023 5.535 5.680 5.390 5.480 6,784 -0.05(-0.90%)
Apr 05, 2023 5.730 5.730 5.410 5.530 12,689 +0.04(+0.70%)
Apr 04, 2023 5.480 5.560 5.390 5.492 20,168 -0.04(-0.78%)
Apr 03, 2023 5.540 5.710 5.400 5.535 10,960 +0.00(+0.09%)
Mar 31, 2023 5.520 5.710 5.510 5.530 14,162 +0.07(+1.28%)
Mar 30, 2023 5.280 5.670 5.280 5.460 27,687 +0.33(+6.43%)
Mar 29, 2023 5.300 5.300 5.080 5.130 25,145 +0.05(+0.98%)
Mar 28, 2023 5.180 5.200 5.080 5.080 42,555 -0.03(-0.59%)
Mar 27, 2023 4.870 5.110 4.870 5.110 8,149 +0.24(+4.93%)
Mar 24, 2023 4.800 5.120 4.800 4.870 6,081 +0.06(+1.25%)
Mar 23, 2023 5.050 5.175 4.810 4.810 15,221 -0.26(-5.20%)
Mar 22, 2023 5.000 5.330 5.000 5.074 117,213 -0.33(-6.04%)
Mar 21, 2023 5.400 5.600 5.400 5.400 24,375 -0.18(-3.23%)
Mar 20, 2023 5.400 5.580 5.390 5.580 97,543 +0.01(+0.27%)
Mar 17, 2023 5.190 5.760 5.190 5.565 11,214 +0.12(+2.30%)
Mar 16, 2023 5.782 5.782 5.440 5.440 371,301 -0.16(-2.90%)
Mar 15, 2023 5.590 5.700 5.500 5.603 32,947 +0.02(+0.40%)
Mar 14, 2023 6.000 6.000 5.580 5.580 6,022 -0.03(-0.53%)
Mar 13, 2023 5.851 5.910 5.570 5.610 7,546 -0.22(-3.77%)
Mar 10, 2023 5.785 6.040 5.785 5.830 3,180 +0.03(+0.52%)
Mar 09, 2023 5.980 6.030 5.800 5.800 8,977 -0.04(-0.68%)
Mar 08, 2023 5.989 5.989 5.757 5.840 3,328 +0.26(+4.59%)
Mar 07, 2023 5.835 5.841 5.580 5.584 6,946 -0.19(-3.23%)
Mar 06, 2023 5.750 5.860 5.700 5.770 6,019 +0.14(+2.49%)
Mar 03, 2023 5.596 5.772 5.585 5.630 11,601 +0.23(+4.26%)
Mar 02, 2023 5.595 5.734 5.400 5.400 25,976 -0.12(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.