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

Vibra Energia Sa (OP: PETRY )

9.272 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 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 16, 2024 9.269 9.275 9.178 9.272 4,633 +0.01(+0.13%)
May 15, 2024 9.110 9.300 9.105 9.260 31,050 -0.05(-0.49%)
May 14, 2024 9.300 9.410 9.300 9.306 10,091 +0.12(+1.26%)
May 13, 2024 9.250 9.250 9.150 9.190 8,159 -0.03(-0.33%)
May 10, 2024 9.215 9.259 9.135 9.220 21,365 +0.05(+0.55%)
May 09, 2024 9.020 9.170 8.730 9.170 9,667 +0.10(+1.10%)
May 08, 2024 9.078 9.190 9.070 9.070 11,037 -0.15(-1.63%)
May 07, 2024 9.300 9.370 9.170 9.220 13,530 -0.04(-0.43%)
May 06, 2024 9.430 9.478 9.210 9.260 19,487 -0.18(-1.87%)
May 03, 2024 9.250 9.520 9.250 9.436 15,138 +0.17(+1.82%)
May 02, 2024 9.345 9.415 9.150 9.267 11,086 -0.02(-0.25%)
May 01, 2024 9.080 9.800 8.370 9.290 9,006 +0.30(+3.30%)
Apr 30, 2024 9.145 9.450 8.820 8.993 17,110 -0.32(-3.41%)
Apr 29, 2024 9.403 9.610 9.250 9.310 41,360 +0.07(+0.71%)
Apr 26, 2024 8.970 9.245 8.970 9.245 21,759 +0.61(+7.04%)
Apr 25, 2024 8.740 8.886 8.520 8.637 3,169 -0.21(-2.41%)
Apr 24, 2024 8.660 8.850 8.500 8.850 22,362 +0.00(+0.00%)
Apr 23, 2024 8.825 9.090 8.825 8.850 9,307 -0.22(-2.43%)
Apr 22, 2024 8.750 9.070 8.750 9.070 25,553 +0.34(+3.89%)
Apr 19, 2024 9.360 9.360 8.720 8.730 19,803 -0.27(-3.04%)
Apr 18, 2024 9.080 9.160 9.000 9.004 8,710 -0.16(-1.70%)
Apr 17, 2024 10.000 10.000 9.160 9.160 12,472 +0.08(+0.88%)
Apr 16, 2024 9.225 9.410 9.010 9.080 17,183 -0.70(-7.16%)
Apr 15, 2024 9.810 9.875 9.600 9.780 17,044 +0.04(+0.41%)
Apr 12, 2024 9.865 10.08 9.740 9.740 6,064 -0.30(-2.99%)
Apr 11, 2024 9.890 10.28 9.890 10.04 16,227 -0.12(-1.18%)
Apr 10, 2024 10.35 10.42 9.980 10.16 7,720 -0.15(-1.48%)
Apr 09, 2024 9.880 10.32 9.880 10.31 9,821 +0.23(+2.26%)
Apr 08, 2024 10.15 10.15 10.04 10.09 5,167 -0.03(-0.35%)
Apr 05, 2024 10.02 10.35 9.960 10.12 28,390 +0.34(+3.48%)
Apr 04, 2024 9.610 10.18 9.610 9.780 7,511 +0.00(+0.00%)
Apr 03, 2024 9.851 9.950 9.730 9.780 16,406 -0.22(-2.20%)
Apr 02, 2024 9.730 10.07 9.730 10.00 25,213 +0.05(+0.50%)
Apr 01, 2024 10.00 10.48 9.910 9.950 9,930 -0.19(-1.87%)
Mar 28, 2024 10.30 10.30 10.04 10.14 7,182 -0.07(-0.69%)
Mar 27, 2024 10.04 10.21 10.04 10.21 7,840 +0.04(+0.39%)
Mar 26, 2024 10.30 10.32 10.13 10.17 33,611 -0.01(-0.10%)
Mar 25, 2024 10.10 10.18 10.05 10.18 23,218 -0.07(-0.68%)
Mar 22, 2024 10.18 10.37 9.990 10.25 23,759 +0.10(+0.99%)
Mar 21, 2024 10.04 10.37 9.920 10.15 16,830 +0.17(+1.70%)
Mar 20, 2024 10.27 10.27 9.620 9.980 10,102 -0.05(-0.52%)
Mar 19, 2024 9.955 10.28 9.890 10.03 30,287 +0.01(+0.12%)
Mar 18, 2024 9.990 10.20 9.830 10.02 7,361 -0.06(-0.60%)
Mar 15, 2024 10.14 10.15 9.860 10.08 3,951 +0.06(+0.64%)
Mar 14, 2024 9.780 10.20 9.780 10.02 5,338 -0.05(-0.54%)
Mar 13, 2024 9.640 10.07 9.640 10.07 4,373 -0.07(-0.69%)
Mar 12, 2024 9.620 10.16 9.620 10.14 7,615 +0.54(+5.63%)
Mar 11, 2024 9.745 9.873 9.600 9.600 4,624 -0.06(-0.64%)
Mar 08, 2024 9.890 9.890 9.530 9.662 7,632 +0.06(+0.65%)
Mar 07, 2024 10.12 10.20 9.600 9.600 14,122 -0.47(-4.67%)
Mar 06, 2024 10.13 10.21 10.07 10.07 14,847 -0.13(-1.27%)
Mar 05, 2024 10.15 10.29 10.15 10.20 15,590 -0.64(-5.90%)
Mar 04, 2024 10.73 10.84 10.73 10.84 8,630 +0.03(+0.31%)
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.