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

Vibra Energia Sa (OP: PETRY )

9.410 +0.410 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Aug 30, 2024 8.960 9.400 8.960 9.400 63,374 +0.18(+1.95%)
Aug 29, 2024 8.980 9.220 8.850 9.220 9,164 +0.00(+0.00%)
Aug 28, 2024 9.210 9.290 9.205 9.220 9,016 -0.05(-0.59%)
Aug 27, 2024 9.212 9.320 9.200 9.275 24,796 +0.04(+0.38%)
Aug 26, 2024 9.170 9.250 9.155 9.240 10,087 -0.18(-1.91%)
Aug 23, 2024 9.223 9.420 9.195 9.420 4,404 +0.46(+5.19%)
Aug 22, 2024 9.000 9.036 8.950 8.955 17,823 -0.51(-5.34%)
Aug 21, 2024 9.500 9.560 9.430 9.460 28,910 -0.17(-1.77%)
Aug 20, 2024 9.630 9.630 9.432 9.630 41,060 -0.05(-0.52%)
Aug 19, 2024 9.560 9.750 9.560 9.680 11,034 +0.24(+2.51%)
Aug 16, 2024 9.485 9.560 9.443 9.443 11,711 +0.16(+1.76%)
Aug 15, 2024 9.160 9.374 9.160 9.280 5,434 +0.06(+0.65%)
Aug 14, 2024 9.210 9.310 9.195 9.220 13,674 -0.19(-2.02%)
Aug 13, 2024 8.970 9.410 8.885 9.410 9,129 +0.53(+5.92%)
Aug 12, 2024 8.940 9.030 8.880 8.884 24,264 -0.19(-2.05%)
Aug 09, 2024 8.810 9.070 8.810 9.070 10,187 +0.47(+5.47%)
Aug 08, 2024 8.640 8.640 8.550 8.600 6,427 +0.05(+0.58%)
Aug 07, 2024 8.380 8.570 8.380 8.550 18,685 +0.22(+2.64%)
Aug 06, 2024 8.260 8.390 8.220 8.330 25,728 +0.21(+2.59%)
Aug 05, 2024 7.770 8.120 7.690 8.120 72,427 -0.01(-0.12%)
Aug 02, 2024 8.130 8.180 8.120 8.130 9,881 -0.02(-0.25%)
Aug 01, 2024 8.300 8.310 8.085 8.150 100,884 -0.02(-0.24%)
Jul 31, 2024 8.180 8.230 8.160 8.170 26,745 -0.13(-1.57%)
Jul 30, 2024 8.190 8.300 8.120 8.300 16,258 +0.13(+1.59%)
Jul 29, 2024 8.190 8.240 8.080 8.170 17,753 -0.03(-0.37%)
Jul 26, 2024 7.860 8.200 7.860 8.200 57,410 +0.17(+2.12%)
Jul 25, 2024 7.987 8.070 7.942 8.030 201,839 -0.07(-0.85%)
Jul 24, 2024 8.110 8.118 8.025 8.099 31,971 -0.08(-0.99%)
Jul 23, 2024 8.230 8.270 8.150 8.180 13,498 -0.11(-1.34%)
Jul 22, 2024 8.260 8.390 8.230 8.291 8,749 +0.05(+0.62%)
Jul 19, 2024 8.290 8.380 8.240 8.240 45,388 +0.03(+0.37%)
Jul 18, 2024 8.350 8.350 8.190 8.210 15,853 -0.25(-2.96%)
Jul 17, 2024 8.360 8.460 8.340 8.460 16,477 -0.04(-0.47%)
Jul 16, 2024 8.460 8.500 8.330 8.500 6,839 +0.07(+0.83%)
Jul 15, 2024 8.270 8.430 8.250 8.430 11,984 +0.08(+1.02%)
Jul 12, 2024 8.350 8.380 8.300 8.345 29,068 -0.06(-0.77%)
Jul 11, 2024 8.370 8.430 8.360 8.410 8,206 +0.04(+0.48%)
Jul 10, 2024 8.290 8.370 8.180 8.370 9,746 +0.32(+3.98%)
Jul 09, 2024 8.070 8.160 8.050 8.050 14,762 +0.00(+0.00%)
Jul 08, 2024 8.110 8.170 8.010 8.050 12,592 -0.17(-2.07%)
Jul 05, 2024 7.810 8.220 7.810 8.220 26,519 +0.59(+7.79%)
Jul 03, 2024 7.330 7.626 7.240 7.626 25,976 +0.39(+5.38%)
Jul 02, 2024 7.010 7.600 6.920 7.237 55,716 +0.09(+1.21%)
Jul 01, 2024 7.330 7.620 7.150 7.150 43,008 -0.41(-5.42%)
Jun 28, 2024 7.400 7.700 7.400 7.560 19,608 -0.20(-2.58%)
Jun 27, 2024 7.663 7.840 7.420 7.760 45,424 +0.27(+3.60%)
Jun 26, 2024 7.370 7.510 7.330 7.490 15,379 -0.01(-0.13%)
Jun 25, 2024 7.675 7.675 7.475 7.500 22,188 -0.28(-3.60%)
Jun 24, 2024 7.840 7.840 7.745 7.780 12,368 +0.02(+0.26%)
Jun 21, 2024 7.616 7.760 7.570 7.760 20,603 +0.17(+2.24%)
Jun 20, 2024 7.615 7.660 7.445 7.590 14,075 -0.02(-0.26%)
Jun 18, 2024 7.505 7.610 7.430 7.610 67,602 +0.03(+0.40%)
Jun 17, 2024 7.525 7.580 7.424 7.580 12,132 -0.11(-1.48%)
Jun 14, 2024 7.620 7.730 7.610 7.694 31,913 +0.00(+0.05%)
Jun 13, 2024 7.640 7.700 7.570 7.690 18,515 +0.01(+0.13%)
Jun 12, 2024 7.715 7.840 7.680 7.680 10,560 -0.36(-4.48%)
Jun 11, 2024 8.050 8.059 7.990 8.040 12,916 -0.28(-3.37%)
Jun 10, 2024 7.750 8.320 7.700 8.320 14,358 +0.35(+4.39%)
Jun 07, 2024 7.890 7.970 7.830 7.970 15,545 -0.02(-0.25%)
Jun 06, 2024 7.905 8.020 7.880 7.990 5,273 +0.15(+1.91%)
Jun 05, 2024 7.910 7.920 7.720 7.840 25,296 -0.03(-0.32%)
Jun 04, 2024 7.885 7.900 7.620 7.865 31,259 -0.27(-3.26%)
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.