Vibra Energia S.A. (PETRY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | 3,241 |
| 23 May 2024 | 8.76 | 8.77 | 8.50 | 8.50 | 8.50 | 25,769 |
| 22 May 2024 | 8.91 | 8.99 | 8.90 | 8.94 | 8.94 | 25,081 |
| 21 May 2024 | 9.28 | 9.31 | 9.13 | 9.15 | 9.15 | 4,625 |
| 20 May 2024 | 9.28 | 9.42 | 9.21 | 9.25 | 9.25 | 47,502 |
| 17 May 2024 | 9.21 | 9.49 | 9.19 | 9.49 | 9.49 | 6,595 |
| 16 May 2024 | 9.27 | 9.27 | 9.18 | 9.27 | 9.27 | 4,633 |
| 15 May 2024 | 9.30 | 9.30 | 9.10 | 9.26 | 9.26 | 31,050 |
| 14 May 2024 | 9.30 | 9.41 | 9.30 | 9.31 | 9.31 | 10,091 |
| 13 May 2024 | 9.25 | 9.25 | 9.15 | 9.19 | 9.19 | 8,159 |
| 10 May 2024 | 9.22 | 9.26 | 9.14 | 9.22 | 9.22 | 21,365 |
| 09 May 2024 | 9.02 | 9.17 | 8.73 | 9.17 | 9.17 | 9,667 |
| 08 May 2024 | 9.08 | 9.19 | 9.07 | 9.07 | 9.07 | 11,037 |
| 07 May 2024 | 9.30 | 9.37 | 9.17 | 9.22 | 9.22 | 13,530 |
| 06 May 2024 | 9.43 | 9.48 | 9.21 | 9.26 | 9.26 | 19,487 |
| 03 May 2024 | 9.30 | 9.52 | 9.25 | 9.44 | 9.44 | 15,138 |
| 02 May 2024 | 9.35 | 9.41 | 9.15 | 9.27 | 9.27 | 11,086 |
| 01 May 2024 | 9.08 | 9.80 | 8.37 | 9.29 | 9.29 | 9,006 |
| 30 Apr 2024 | 9.15 | 9.45 | 8.82 | 8.99 | 8.99 | 17,110 |
| 29 Apr 2024 | 9.40 | 9.61 | 9.25 | 9.31 | 9.31 | 41,360 |
| 26 Apr 2024 | 8.97 | 9.24 | 8.97 | 9.24 | 9.24 | 21,759 |
| 25 Apr 2024 | 8.74 | 8.89 | 8.52 | 8.64 | 8.64 | 3,169 |
| 24 Apr 2024 | 8.66 | 8.85 | 8.50 | 8.85 | 8.85 | 22,362 |
| 23 Apr 2024 | 8.82 | 9.09 | 8.82 | 8.85 | 8.85 | 9,307 |
| 22 Apr 2024 | 8.75 | 9.07 | 8.75 | 9.07 | 9.07 | 25,553 |
| 19 Apr 2024 | 9.36 | 9.36 | 8.72 | 8.73 | 8.73 | 19,803 |
| 19 Apr 2024 | 0.121005 Dividend | |||||
| 18 Apr 2024 | 9.05 | 9.16 | 9.00 | 9.00 | 8.88 | 8,710 |
| 17 Apr 2024 | 10.00 | 10.00 | 9.16 | 9.16 | 9.04 | 12,472 |
| 16 Apr 2024 | 9.23 | 9.41 | 9.01 | 9.08 | 8.96 | 17,183 |
| 15 Apr 2024 | 9.81 | 9.88 | 9.60 | 9.78 | 9.65 | 17,044 |
| 12 Apr 2024 | 9.86 | 10.08 | 9.74 | 9.74 | 9.61 | 6,064 |
| 11 Apr 2024 | 9.89 | 10.28 | 9.89 | 10.04 | 9.91 | 16,227 |
| 10 Apr 2024 | 10.31 | 10.42 | 9.98 | 10.16 | 10.02 | 7,720 |
| 09 Apr 2024 | 9.88 | 10.32 | 9.88 | 10.31 | 10.17 | 9,821 |
| 08 Apr 2024 | 10.04 | 10.15 | 10.04 | 10.09 | 9.95 | 5,167 |
| 05 Apr 2024 | 10.02 | 10.35 | 9.96 | 10.12 | 9.98 | 28,390 |
| 04 Apr 2024 | 9.61 | 10.18 | 9.61 | 9.78 | 9.65 | 7,511 |
| 03 Apr 2024 | 9.85 | 9.95 | 9.73 | 9.78 | 9.65 | 16,406 |
| 02 Apr 2024 | 10.01 | 10.07 | 9.73 | 10.00 | 9.87 | 25,213 |
| 01 Apr 2024 | 10.00 | 10.48 | 9.91 | 9.95 | 9.82 | 9,930 |
| 28 Mar 2024 | 10.30 | 10.30 | 10.04 | 10.14 | 10.00 | 7,182 |
| 27 Mar 2024 | 10.03 | 10.21 | 10.03 | 10.21 | 10.07 | 7,840 |
| 26 Mar 2024 | 10.30 | 10.32 | 10.13 | 10.17 | 10.03 | 33,611 |
| 25 Mar 2024 | 10.15 | 10.18 | 10.05 | 10.18 | 10.04 | 23,218 |
| 22 Mar 2024 | 10.18 | 10.37 | 9.99 | 10.25 | 10.11 | 23,759 |
| 21 Mar 2024 | 10.03 | 10.37 | 9.92 | 10.15 | 10.01 | 16,830 |
| 20 Mar 2024 | 10.27 | 10.27 | 9.62 | 9.98 | 9.85 | 10,102 |
| 19 Mar 2024 | 9.95 | 10.28 | 9.89 | 10.03 | 9.90 | 30,287 |
| 18 Mar 2024 | 9.85 | 10.20 | 9.83 | 10.02 | 9.89 | 7,361 |
| 15 Mar 2024 | 10.14 | 10.15 | 9.86 | 10.08 | 9.94 | 3,951 |
| 14 Mar 2024 | 9.78 | 10.20 | 9.78 | 10.02 | 9.88 | 5,338 |
| 13 Mar 2024 | 9.86 | 10.07 | 9.64 | 10.07 | 9.93 | 4,373 |
| 12 Mar 2024 | 9.62 | 10.16 | 9.62 | 10.14 | 10.00 | 7,615 |
| 11 Mar 2024 | 9.74 | 9.87 | 9.60 | 9.60 | 9.47 | 4,624 |
| 08 Mar 2024 | 9.89 | 9.89 | 9.53 | 9.66 | 9.53 | 7,632 |
| 07 Mar 2024 | 10.13 | 10.20 | 9.60 | 9.60 | 9.47 | 14,122 |
| 06 Mar 2024 | 10.21 | 10.21 | 10.07 | 10.07 | 9.93 | 14,847 |
| 05 Mar 2024 | 10.30 | 10.30 | 10.15 | 10.20 | 10.06 | 15,590 |
| 04 Mar 2024 | 10.73 | 10.84 | 10.73 | 10.84 | 10.69 | 8,630 |
| 01 Mar 2024 | 10.60 | 10.81 | 10.59 | 10.81 | 10.66 | 7,169 |
| 29 Feb 2024 | 10.00 | 10.50 | 10.00 | 10.45 | 10.31 | 24,630 |
| 28 Feb 2024 | 10.32 | 10.41 | 10.04 | 10.41 | 10.27 | 3,771 |
| 27 Feb 2024 | 9.95 | 10.50 | 9.95 | 10.47 | 10.33 | 19,347 |
| 26 Feb 2024 | 10.45 | 10.59 | 10.30 | 10.46 | 10.32 | 11,240 |
| 23 Feb 2024 | 10.71 | 10.71 | 10.28 | 10.39 | 10.25 | 35,882 |
| 22 Feb 2024 | 10.03 | 10.70 | 10.02 | 10.70 | 10.56 | 6,653 |
| 21 Feb 2024 | 10.26 | 10.50 | 10.17 | 10.35 | 10.21 | 8,016 |
| 20 Feb 2024 | 9.99 | 10.13 | 9.80 | 10.13 | 9.99 | 10,943 |
| 16 Feb 2024 | 9.77 | 10.02 | 9.53 | 9.84 | 9.71 | 7,377 |
| 15 Feb 2024 | 9.52 | 9.87 | 9.48 | 9.55 | 9.42 | 35,059 |
| 14 Feb 2024 | 9.86 | 10.14 | 9.52 | 9.52 | 9.39 | 33,807 |
| 13 Feb 2024 | 9.98 | 10.47 | 9.90 | 9.99 | 9.86 | 5,078 |
| 12 Feb 2024 | 9.46 | 10.45 | 9.46 | 10.05 | 9.91 | 9,082 |
| 09 Feb 2024 | 9.60 | 10.13 | 9.42 | 9.83 | 9.70 | 8,798 |
| 08 Feb 2024 | 9.60 | 9.63 | 9.56 | 9.63 | 9.50 | 8,329 |
| 07 Feb 2024 | 9.72 | 9.83 | 9.65 | 9.78 | 9.65 | 6,252 |
| 06 Feb 2024 | 9.27 | 9.69 | 9.22 | 9.63 | 9.50 | 12,191 |
| 05 Feb 2024 | 9.75 | 9.75 | 9.26 | 9.61 | 9.48 | 6,626 |
| 02 Feb 2024 | 9.38 | 9.47 | 9.10 | 9.47 | 9.34 | 5,699 |
| 01 Feb 2024 | 9.60 | 9.76 | 9.32 | 9.45 | 9.32 | 12,530 |
| 31 Jan 2024 | 9.54 | 9.74 | 9.42 | 9.42 | 9.29 | 8,793 |
| 30 Jan 2024 | 9.27 | 9.52 | 9.27 | 9.49 | 9.36 | 5,584 |
| 29 Jan 2024 | 9.32 | 9.62 | 9.24 | 9.39 | 9.26 | 12,829 |
| 26 Jan 2024 | 9.42 | 9.55 | 9.34 | 9.44 | 9.31 | 7,787 |
| 25 Jan 2024 | 9.56 | 9.56 | 9.42 | 9.45 | 9.32 | 4,985 |
| 24 Jan 2024 | 9.38 | 9.69 | 9.28 | 9.34 | 9.21 | 38,056 |
| 23 Jan 2024 | 9.10 | 9.26 | 9.06 | 9.26 | 9.14 | 7,944 |
| 22 Jan 2024 | 9.23 | 9.40 | 8.95 | 9.10 | 8.98 | 12,948 |
| 19 Jan 2024 | 8.98 | 9.17 | 8.77 | 9.11 | 8.99 | 24,675 |
| 18 Jan 2024 | 8.88 | 9.05 | 8.88 | 9.01 | 8.88 | 9,513 |
| 17 Jan 2024 | 9.29 | 9.29 | 8.86 | 9.01 | 8.89 | 56,102 |
| 16 Jan 2024 | 9.40 | 9.59 | 8.93 | 8.93 | 8.81 | 11,201 |
| 12 Jan 2024 | 9.68 | 9.68 | 9.37 | 9.53 | 9.40 | 11,291 |
| 11 Jan 2024 | 9.27 | 9.49 | 9.00 | 9.22 | 9.10 | 8,381 |
| 10 Jan 2024 | 9.02 | 9.57 | 9.02 | 9.31 | 9.18 | 9,165 |
| 09 Jan 2024 | 9.19 | 9.49 | 9.06 | 9.06 | 8.94 | 5,241 |
| 08 Jan 2024 | 8.98 | 9.37 | 8.98 | 9.18 | 9.05 | 3,792 |
| 05 Jan 2024 | 9.26 | 9.60 | 9.17 | 9.34 | 9.21 | 7,422 |
| 04 Jan 2024 | 9.56 | 9.56 | 9.18 | 9.18 | 9.06 | 24,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.