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 (%)
May 31, 2022 8.240 8.240 8.090 8.105 4,266 -0.54(-6.19%)
May 27, 2022 8.528 8.680 8.430 8.640 7,391 +0.24(+2.80%)
May 26, 2022 8.309 8.415 8.250 8.405 11,284 +0.29(+3.51%)
May 25, 2022 8.180 8.190 8.110 8.120 6,103 -0.07(-0.85%)
May 24, 2022 8.330 8.330 8.010 8.190 5,341 -0.20(-2.33%)
May 23, 2022 8.260 8.450 8.260 8.385 10,110 +0.32(+4.03%)
May 20, 2022 7.960 8.070 7.880 8.060 7,722 +0.30(+3.87%)
May 19, 2022 7.840 7.875 7.760 7.760 6,931 -0.02(-0.26%)
May 18, 2022 8.090 8.090 7.760 7.780 23,316 -0.29(-3.59%)
May 17, 2022 7.970 8.280 7.970 8.070 18,019 +0.34(+4.40%)
May 16, 2022 7.612 7.808 7.610 7.730 5,025 +0.10(+1.31%)
May 13, 2022 7.625 7.650 7.610 7.630 4,682 +0.15(+1.98%)
May 12, 2022 7.482 7.520 7.420 7.481 5,293 +0.12(+1.58%)
May 11, 2022 7.380 7.490 7.345 7.365 10,604 -0.05(-0.64%)
May 10, 2022 7.420 7.508 7.360 7.412 11,049 -0.07(-0.90%)
May 09, 2022 7.540 7.605 7.410 7.480 12,875 -0.81(-9.77%)
May 06, 2022 7.750 8.290 7.700 8.290 17,164 +0.40(+5.07%)
May 05, 2022 7.970 7.970 7.850 7.890 37,466 -0.30(-3.66%)
May 04, 2022 8.100 8.190 8.030 8.190 5,375 -0.08(-0.97%)
May 03, 2022 8.210 8.298 8.210 8.270 6,425 +0.15(+1.85%)
May 02, 2022 8.205 8.238 7.980 8.120 11,098 -0.47(-5.48%)
Apr 29, 2022 8.640 8.720 8.565 8.590 13,643 -0.21(-2.33%)
Apr 28, 2022 8.555 8.795 8.555 8.795 29,428 +0.10(+1.15%)
Apr 27, 2022 8.565 8.695 8.560 8.695 4,462 +0.11(+1.28%)
Apr 26, 2022 8.605 8.740 8.585 8.585 4,550 -0.51(-5.58%)
Apr 25, 2022 8.930 9.120 8.930 9.092 5,368 -0.18(-1.92%)
Apr 22, 2022 9.580 9.580 9.270 9.270 5,721 -0.41(-4.24%)
Apr 21, 2022 9.520 10.00 9.370 9.680 5,708 +0.00(+0.00%)
Apr 20, 2022 9.630 9.770 9.570 9.680 10,122 +0.09(+0.94%)
Apr 19, 2022 9.693 9.693 9.500 9.590 6,193 -0.09(-0.93%)
Apr 18, 2022 9.635 9.765 9.635 9.680 11,007 +0.04(+0.47%)
Apr 14, 2022 9.293 9.635 9.293 9.635 8,585 +0.28(+2.94%)
Apr 13, 2022 9.360 9.510 9.355 9.360 8,478 +0.04(+0.48%)
Apr 12, 2022 9.385 9.455 9.245 9.315 3,434 -0.04(-0.45%)
Apr 11, 2022 9.340 9.357 9.255 9.357 4,391 -0.01(-0.13%)
Apr 08, 2022 9.140 9.370 9.140 9.370 7,489 -0.11(-1.16%)
Apr 07, 2022 9.355 9.480 9.280 9.480 9,757 +0.02(+0.21%)
Apr 06, 2022 9.569 9.600 9.390 9.460 7,358 -0.43(-4.35%)
Apr 05, 2022 10.11 10.11 9.890 9.890 1,564 -0.56(-5.36%)
Apr 04, 2022 10.41 10.45 10.37 10.45 17,232 +0.24(+2.35%)
Apr 01, 2022 9.970 10.21 9.841 10.21 10,902 +0.41(+4.18%)
Mar 31, 2022 9.840 9.840 9.740 9.800 1,649 -0.10(-1.01%)
Mar 30, 2022 10.02 10.05 9.845 9.900 5,385 -0.37(-3.56%)
Mar 29, 2022 10.30 10.42 10.18 10.27 9,115 +0.05(+0.54%)
Mar 28, 2022 10.09 10.22 10.09 10.21 5,424 -0.09(-0.87%)
Mar 25, 2022 10.16 10.36 10.15 10.30 8,160 +0.24(+2.39%)
Mar 24, 2022 10.11 10.19 10.06 10.06 3,210 +0.15(+1.51%)
Mar 23, 2022 9.778 9.975 9.778 9.910 3,960 +0.18(+1.85%)
Mar 22, 2022 9.695 9.730 9.685 9.730 1,442 +0.38(+4.06%)
Mar 21, 2022 9.420 9.420 9.213 9.350 13,476 +0.07(+0.75%)
Mar 18, 2022 9.010 9.280 9.000 9.280 12,932 +0.43(+4.89%)
Mar 17, 2022 8.650 8.848 8.650 8.848 31,823 +0.40(+4.70%)
Mar 16, 2022 8.370 8.510 8.160 8.450 49,678 +0.08(+0.96%)
Mar 15, 2022 8.465 8.465 8.330 8.370 37,552 -0.03(-0.36%)
Mar 14, 2022 8.520 8.540 8.365 8.400 145,602 -0.03(-0.36%)
Mar 11, 2022 8.670 8.670 8.430 8.430 2,780 +0.04(+0.48%)
Mar 10, 2022 8.700 8.770 8.390 8.390 7,782 -0.40(-4.58%)
Mar 09, 2022 8.700 8.865 8.700 8.793 8,367 +0.11(+1.24%)
Mar 08, 2022 8.610 8.685 8.510 8.685 15,829 +0.17(+1.94%)
Mar 07, 2022 8.515 8.550 8.405 8.520 3,730 -0.38(-4.32%)
Mar 04, 2022 8.860 8.929 8.840 8.905 20,999 -0.32(-3.42%)
Mar 03, 2022 9.290 9.290 9.220 9.220 7,087 -0.08(-0.89%)
Mar 02, 2022 8.700 9.340 8.700 9.303 78,056 -0.06(-0.61%)
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.