Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vibra Energia Sa (OP: PETRY )

7.590 +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 9.540 9.742 9.420 9.420 8,793 -0.07(-0.74%)
Jan 30, 2024 9.275 9.520 9.275 9.490 5,584 +0.10(+1.06%)
Jan 29, 2024 9.320 9.620 9.240 9.390 12,829 -0.05(-0.53%)
Jan 26, 2024 9.420 9.550 9.340 9.440 7,787 -0.01(-0.11%)
Jan 25, 2024 9.564 9.564 9.420 9.450 4,985 +0.11(+1.18%)
Jan 24, 2024 9.375 9.690 9.280 9.340 38,056 +0.08(+0.86%)
Jan 23, 2024 9.100 9.260 9.060 9.260 8,253 +0.16(+1.76%)
Jan 22, 2024 9.230 9.400 8.950 9.100 12,948 -0.01(-0.11%)
Jan 19, 2024 8.975 9.170 8.770 9.110 24,675 +0.10(+1.17%)
Jan 18, 2024 8.880 9.050 8.880 9.005 9,513 -0.00(-0.06%)
Jan 17, 2024 9.290 9.290 8.864 9.010 56,102 +0.08(+0.90%)
Jan 16, 2024 9.400 9.590 8.930 8.930 11,201 -0.60(-6.30%)
Jan 12, 2024 9.485 9.680 9.370 9.530 11,291 +0.31(+3.36%)
Jan 11, 2024 9.265 9.494 9.000 9.220 8,381 -0.09(-0.97%)
Jan 10, 2024 9.020 9.570 9.020 9.310 9,165 +0.25(+2.76%)
Jan 09, 2024 9.190 9.490 9.060 9.060 5,241 -0.12(-1.26%)
Jan 08, 2024 8.980 9.370 8.980 9.175 3,792 -0.16(-1.76%)
Jan 05, 2024 9.260 9.600 9.170 9.340 7,422 +0.16(+1.74%)
Jan 04, 2024 9.560 9.560 9.180 9.180 24,205 -0.13(-1.40%)
Jan 03, 2024 9.500 9.640 9.290 9.310 5,341 -0.01(-0.11%)
Jan 02, 2024 10.15 10.15 9.230 9.320 24,281 -0.15(-1.58%)
Dec 29, 2023 9.300 9.820 9.100 9.470 15,575 -0.20(-2.07%)
Dec 28, 2023 9.420 9.960 9.370 9.670 12,185 +0.27(+2.87%)
Dec 27, 2023 9.410 9.810 9.400 9.400 5,987 +0.32(+3.52%)
Dec 26, 2023 8.740 9.218 8.740 9.080 2,380 -0.04(-0.44%)
Dec 22, 2023 9.025 9.280 8.850 9.120 16,131 -0.03(-0.33%)
Dec 21, 2023 8.700 9.150 8.700 9.150 29,783 +0.33(+3.74%)
Dec 20, 2023 8.895 8.895 8.690 8.820 19,513 -0.09(-1.01%)
Dec 19, 2023 8.980 8.980 8.740 8.910 9,967 -0.09(-0.98%)
Dec 18, 2023 8.770 9.020 8.770 8.998 5,059 +0.36(+4.15%)
Dec 15, 2023 8.815 8.900 8.480 8.640 9,751 -0.26(-2.92%)
Dec 14, 2023 9.060 9.240 8.680 8.900 13,207 -0.06(-0.67%)
Dec 13, 2023 8.730 9.000 8.660 8.960 26,458 +0.30(+3.48%)
Dec 12, 2023 9.200 9.200 8.550 8.659 115,771 -0.22(-2.49%)
Dec 11, 2023 8.935 9.260 8.450 8.880 21,628 -0.19(-2.09%)
Dec 08, 2023 8.818 9.140 8.600 9.070 9,398 +0.23(+2.66%)
Dec 07, 2023 8.895 9.211 8.835 8.835 2,183 +0.03(+0.28%)
Dec 06, 2023 9.100 9.170 8.730 8.810 7,358 +0.10(+1.15%)
Dec 05, 2023 9.195 9.540 8.710 8.710 20,844 -0.73(-7.73%)
Dec 04, 2023 9.590 9.740 9.290 9.440 28,899 -0.21(-2.13%)
Dec 01, 2023 9.400 9.810 9.230 9.645 14,727 +0.29(+3.16%)
Nov 30, 2023 9.215 9.390 9.090 9.350 11,668 +0.24(+2.63%)
Nov 29, 2023 9.170 9.340 9.110 9.110 11,674 -0.02(-0.22%)
Nov 28, 2023 8.710 9.280 8.710 9.130 31,489 +0.39(+4.50%)
Nov 27, 2023 8.640 8.850 8.520 8.737 111,332 -0.41(-4.51%)
Nov 24, 2023 9.080 9.380 9.080 9.150 14,331 +0.39(+4.45%)
Nov 22, 2023 8.750 8.900 8.710 8.760 11,749 +0.10(+1.15%)
Nov 21, 2023 8.660 8.665 8.660 8.660 2,833 -0.26(-2.91%)
Nov 20, 2023 8.820 9.160 8.768 8.920 8,176 +0.16(+1.88%)
Nov 17, 2023 8.460 9.190 8.460 8.755 35,649 -0.04(-0.51%)
Nov 16, 2023 8.860 8.930 8.750 8.800 43,415 -0.04(-0.45%)
Nov 15, 2023 8.935 9.152 8.500 8.840 4,731 -0.10(-1.12%)
Nov 14, 2023 8.690 8.990 8.690 8.940 7,800 +0.38(+4.50%)
Nov 13, 2023 8.572 8.930 8.330 8.555 4,020 -0.13(-1.55%)
Nov 10, 2023 8.670 8.906 8.600 8.690 3,499 +0.08(+0.93%)
Nov 09, 2023 9.015 9.050 8.580 8.610 8,830 -0.22(-2.45%)
Nov 08, 2023 9.035 9.190 8.780 8.826 8,669 -0.36(-3.96%)
Nov 07, 2023 8.530 9.210 8.530 9.190 6,935 +1.07(+13.18%)
Nov 06, 2023 8.205 8.340 8.120 8.120 3,378 -0.21(-2.52%)
Nov 03, 2023 8.200 8.330 8.070 8.330 13,388 +0.12(+1.40%)
Nov 02, 2023 7.740 8.250 7.740 8.215 34,713 +0.21(+2.56%)
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.