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

Vibra Energia Sa (OP: PETRY )

7.902 -0.045 (-0.56%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 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 (%)
Oct 18, 2024 8.000 8.000 7.880 7.902 19,387 -0.04(-0.56%)
Oct 17, 2024 7.920 7.964 7.890 7.947 7,364 -0.14(-1.71%)
Oct 16, 2024 8.148 8.240 8.070 8.085 26,995 +0.10(+1.19%)
Oct 15, 2024 8.130 8.170 7.990 7.990 11,041 -0.16(-2.01%)
Oct 14, 2024 8.005 8.161 8.005 8.154 8,604 +0.06(+0.72%)
Oct 11, 2024 8.000 8.095 8.000 8.095 26,392 -0.11(-1.39%)
Oct 10, 2024 8.130 8.210 8.040 8.210 13,641 +0.05(+0.61%)
Oct 09, 2024 8.235 8.235 8.110 8.160 12,132 -0.19(-2.29%)
Oct 08, 2024 8.350 8.380 8.330 8.351 13,773 -0.02(-0.28%)
Oct 07, 2024 8.510 8.510 8.330 8.375 20,102 -0.07(-0.89%)
Oct 04, 2024 8.330 8.450 8.296 8.450 26,393 -0.03(-0.35%)
Oct 03, 2024 8.148 8.480 8.140 8.480 4,378 -0.04(-0.47%)
Oct 02, 2024 8.660 8.680 8.500 8.520 30,280 -0.09(-1.05%)
Oct 01, 2024 8.460 8.610 8.430 8.610 44,995 +0.08(+0.94%)
Sep 30, 2024 8.550 8.700 8.390 8.530 37,937 -0.13(-1.50%)
Sep 27, 2024 8.400 8.990 8.400 8.660 36,379 -0.07(-0.80%)
Sep 26, 2024 8.860 9.260 8.600 8.730 30,367 +0.19(+2.22%)
Sep 25, 2024 8.855 9.190 8.520 8.540 19,235 -0.29(-3.23%)
Sep 24, 2024 8.845 8.970 8.600 8.825 27,746 +0.26(+3.10%)
Sep 23, 2024 8.850 8.980 8.560 8.560 43,333 -0.85(-9.03%)
Sep 20, 2024 8.940 9.410 8.940 9.410 8,688 +0.41(+4.56%)
Sep 19, 2024 9.002 9.070 8.950 9.000 22,395 -0.06(-0.66%)
Sep 18, 2024 8.950 9.180 8.935 9.060 9,667 +0.23(+2.60%)
Sep 17, 2024 8.955 9.040 8.830 8.830 16,663 -0.11(-1.18%)
Sep 16, 2024 9.090 9.092 8.935 8.935 12,418 -0.24(-2.67%)
Sep 13, 2024 9.226 9.310 9.110 9.180 20,948 +0.08(+0.88%)
Sep 12, 2024 8.970 9.100 8.970 9.100 146,478 -0.15(-1.62%)
Sep 11, 2024 9.070 9.250 9.060 9.250 22,050 +0.10(+1.10%)
Sep 10, 2024 9.235 9.235 9.096 9.149 13,914 -0.15(-1.62%)
Sep 09, 2024 9.260 9.365 9.260 9.300 29,105 +0.04(+0.38%)
Sep 06, 2024 9.570 9.570 9.265 9.265 24,400 -0.43(-4.48%)
Sep 05, 2024 9.270 9.700 9.233 9.700 23,853 +0.40(+4.30%)
Sep 04, 2024 9.225 9.300 9.165 9.300 8,542 +0.20(+2.20%)
Sep 03, 2024 9.040 9.110 9.003 9.100 76,745 -0.30(-3.19%)
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%)
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.