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

Vibra Energia Sa (OP: PETRY )

7.610 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Mar 01, 2024 10.60 10.81 10.59 10.81 7,169 +0.36(+3.42%)
Feb 29, 2024 10.00 10.50 10.00 10.45 24,630 +0.04(+0.42%)
Feb 28, 2024 10.32 10.41 10.04 10.41 3,771 -0.06(-0.60%)
Feb 27, 2024 9.950 10.50 9.950 10.47 19,347 +0.01(+0.10%)
Feb 26, 2024 10.45 10.59 10.29 10.46 11,240 +0.07(+0.67%)
Feb 23, 2024 10.71 10.71 10.28 10.39 35,882 -0.31(-2.90%)
Feb 22, 2024 10.03 10.70 10.02 10.70 6,653 +0.35(+3.43%)
Feb 21, 2024 10.26 10.50 10.17 10.35 8,016 +0.21(+2.12%)
Feb 20, 2024 9.990 10.13 9.795 10.13 10,943 +0.29(+2.95%)
Feb 16, 2024 9.765 10.02 9.530 9.840 7,377 +0.29(+3.04%)
Feb 15, 2024 9.540 9.870 9.484 9.550 35,059 +0.03(+0.32%)
Feb 14, 2024 9.856 10.14 9.520 9.520 33,807 -0.47(-4.70%)
Feb 13, 2024 9.980 10.47 9.896 9.990 5,078 -0.06(-0.60%)
Feb 12, 2024 9.460 10.45 9.460 10.05 9,082 +0.22(+2.24%)
Feb 09, 2024 10.13 10.13 9.420 9.830 8,798 +0.21(+2.13%)
Feb 08, 2024 9.605 9.625 9.560 9.625 8,329 -0.15(-1.58%)
Feb 07, 2024 9.715 9.830 9.650 9.780 6,252 +0.15(+1.56%)
Feb 06, 2024 9.266 9.690 9.220 9.630 12,191 +0.02(+0.21%)
Feb 05, 2024 9.750 9.750 9.259 9.610 6,626 +0.14(+1.53%)
Feb 02, 2024 9.380 9.465 9.100 9.465 5,699 +0.02(+0.16%)
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.