Italia markets closed

Vibra Energia S.A. (VBBR3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
21,56+0,54 (+2,57%)
In data: 12:53PM BRT. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202421,2421,6821,1721,5621,562.181.000
03 lug 202420,3621,2820,3621,0221,026.509.500
02 lug 202419,9520,4019,9320,3020,305.768.400
01 lug 202420,5620,6419,9519,9519,957.962.800
01 lug 20240.466849 Dividendo
28 giu 202421,2121,3820,8420,9020,435.417.400
27 giu 202420,8521,3920,7421,3420,8624.277.700
26 giu 202420,5020,8520,3420,7920,339.483.300
25 giu 202421,0021,0020,4320,4319,974.399.000
24 giu 202421,0221,2720,8421,0420,573.971.600
21 giu 202420,4221,1120,3620,9320,468.812.200
20 giu 202420,6620,8420,4020,5420,084.005.300
19 giu 202420,3120,5320,1120,4820,022.060.700
18 giu 202420,1020,6820,0120,4519,995.130.600
17 giu 202420,7020,7320,1920,1919,743.644.400
14 giu 202420,6020,9420,5320,7220,263.474.900
13 giu 202420,9221,1420,6020,6420,183.247.600
12 giu 202421,6521,8120,8220,9220,4512.093.100
11 giu 202421,4821,8321,3521,6021,1210.649.600
10 giu 202420,6421,3020,5921,3020,827.442.100
07 giu 202420,6821,0920,6320,8020,346.736.200
06 giu 202420,9021,2620,7321,0420,577.015.800
05 giu 202420,7321,0820,5820,8920,426.239.100
04 giu 202421,2521,3120,2720,9520,4814.099.300
03 giu 202421,6021,7521,3121,3920,914.599.900
31 mag 202421,8521,9221,4421,5421,0625.625.800
29 mag 202422,2322,4121,8421,8821,398.098.600
28 mag 202422,9822,9822,3822,4121,916.480.300
27 mag 202422,4022,7622,4022,6922,182.733.300
24 mag 202422,3922,8322,3922,4321,933.350.100
23 mag 202422,8123,1622,3722,4521,956.044.800
22 mag 202423,2323,4522,9723,0922,576.626.300
21 mag 202423,6523,9023,2623,5623,039.442.900
20 mag 202423,4524,1223,4523,7423,214.798.700
17 mag 202423,8223,9123,3623,6923,167.254.400
16 mag 202423,9224,0723,6023,9023,376.107.500
15 mag 202424,0024,0823,4623,7923,267.149.000
14 mag 202423,6324,2823,6224,0023,469.195.100
13 mag 202424,0524,0623,6023,6323,1012.203.700
10 mag 202423,6324,0023,5423,8823,3510.546.000
09 mag 202423,5723,8022,5623,5923,0615.220.900
08 mag 202423,1123,3922,9523,3922,878.041.700
07 mag 202423,6923,7423,3223,3522,834.153.600
06 mag 202424,1024,1423,3123,4722,956.061.200
03 mag 202423,7124,2723,5024,0923,556.740.400
02 mag 202423,7324,0023,3123,3122,799.138.600
30 apr 202423,6123,7923,3323,4622,946.131.600
29 apr 202423,5623,7723,5123,6923,164.861.200
26 apr 202422,9923,7222,9723,5923,067.225.900
25 apr 202422,4222,9022,2322,7822,2710.061.700
24 apr 202422,8822,9622,4922,4921,996.703.700
23 apr 202422,8323,2422,5722,8722,368.457.700
22 apr 202423,1023,5023,0123,1722,655.743.100
19 apr 202423,6223,7223,1823,3022,786.070.700
19 apr 20240.606348 Dividendo
18 apr 202424,3424,4323,6824,1423,017.866.400
17 apr 202424,1824,4123,9524,3423,2010.715.800
16 apr 202424,4524,4524,1524,1923,067.556.600
15 apr 202424,8125,3424,6824,7523,5910.181.500
12 apr 202425,2725,4224,7124,8123,658.182.600
11 apr 202425,3525,5325,0425,4524,265.046.100
10 apr 202425,9626,0525,3525,5124,315.449.500
09 apr 202425,6726,0525,5426,0224,806.243.400
08 apr 202425,6025,9225,3225,6524,458.159.100
05 apr 202424,9525,6224,9525,4024,2111.241.800
04 apr 202424,8325,5524,6825,0123,8413.294.700
03 apr 202425,3625,4024,5724,6723,5111.958.800
02 apr 202425,1625,5024,8825,3924,2010.536.000
01 apr 202425,0025,3925,0025,2024,0210.785.700
28 mar 202425,2925,3124,9325,0123,846.036.400
27 mar 202425,0125,4524,8525,3624,177.210.300
26 mar 202425,1325,7225,0925,1023,9210.603.800
25 mar 202424,7225,2624,6125,1523,977.328.800
22 mar 202425,0725,2524,8324,8323,676.456.100
21 mar 202425,0025,3024,7825,2724,086.930.000
20 mar 202425,1025,1724,4025,0023,838.237.300
19 mar 202425,1525,2324,8225,0023,838.217.600
18 mar 202425,3125,5025,1225,2624,085.838.200
15 mar 202425,3525,5224,9725,2924,1011.631.700
14 mar 202424,7625,5624,7025,2324,0515.321.200
13 mar 202424,1124,7024,1124,6623,505.360.500
12 mar 202424,3724,6424,1024,2223,087.893.300
11 mar 202423,9024,3423,6224,2623,1213.680.200
08 mar 202423,8224,0923,7123,9322,817.628.300
07 mar 202424,7025,1123,8823,9922,8713.202.600
06 mar 202425,2325,3024,7224,8523,6811.442.100
05 mar 202426,0226,0324,8625,1023,9219.731.400
04 mar 202426,7026,7926,3826,5625,317.500.200
01 mar 202425,9026,8025,7326,6025,357.942.600
29 feb 202426,0126,1525,4625,8624,6512.371.000
28 feb 202425,8826,0925,5826,0924,878.236.700
27 feb 202426,0426,1425,5125,9624,749.393.100
26 feb 202425,6926,0825,5225,9024,696.178.100
23 feb 202425,8626,0025,4525,7524,545.926.100
22 feb 202425,6025,9225,3525,8624,656.268.400
21 feb 202424,9025,8424,7625,5124,3113.894.700
20 feb 202423,9024,9423,7424,8923,727.148.700
19 feb 202424,3124,3723,8624,0022,872.751.400
16 feb 202423,9024,5723,6924,2623,128.624.600
15 feb 202424,0824,0923,5223,8022,688.734.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...