Vibra Energia SA (PK) (PETRY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.77049180328 | 6.1 | 6.3999 | 5.82 | 63246 | 6.07165426 | DR |
| 4 | -0.115 | -1.92147034252 | 5.985 | 6.3999 | 5.48 | 84951 | 5.84074256 | DR |
| 12 | -1.862 | -24.0817382307 | 7.732 | 8 | 5.42 | 78797 | 6.23084852 | DR |
| 26 | -2.31 | -28.239608802 | 8.18 | 9.75 | 5.42 | 49129 | 6.93180014 | DR |
| 52 | -3.67 | -38.4696016771 | 9.54 | 10.84 | 5.42 | 34059 | 7.44527625 | DR |
| 156 | -2.63 | -30.9411764706 | 8.5 | 10.84 | 4.77 | 38578 | 6.86153545 | DR |
| 260 | -3.82 | -39.4220846233 | 9.69 | 11.88 | 4.77 | 39438 | 7.31818932 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 5.87 | -0.17 | -2.81 | 6.01 | 6.14 | 5.87 | 20827 |
| 1738276080 | 6.04 | 0.21 | 3.60 | 5.82 | 6.0519999 | 5.82 | 39291 |
| 1738189740 | 5.83 | -0.17 | -2.83 | 6 | 6.1 | 5.83 | 21599 |
| 1738103280 | 6 | -0.27 | -4.23 | 6.18 | 6.18 | 6 | 54106 |
| 1738016820 | 6.265 | 0.4 | 6.73 | 6.3999 | 6.3999 | 5.88 | 128912 |
| 1737757440 | 5.87 | -0.11 | -1.84 | 6.1 | 6.25 | 5.87 | 72324 |
| 1737671220 | 5.98 | -0.11 | -1.88 | 6.01 | 6.12 | 5.93 | 40806 |
| 1737584640 | 6.0945 | 0.19 | 3.30 | 6.055 | 6.2199 | 5.93 | 21696 |
| 1737498540 | 5.9 | 0.18 | 3.06 | 6.05 | 6.05 | 5.8 | 89146 |
| 1737152880 | 5.725 | 0.05 | 0.85 | 5.69 | 5.725 | 5.6 | 59302 |
| 1737066420 | 5.6769999 | -0.52 | -8.44 | 5.89 | 5.915 | 5.65 | 308200 |
| 1736979720 | 6.2 | 0.43 | 7.36 | 5.8316 | 6.2 | 5.72 | 49448 |
| 1736893380 | 5.775 | 0.08 | 1.32 | 5.805 | 5.835 | 5.68 | 171655 |
| 1736806800 | 5.7 | -0.11 | -1.89 | 5.69 | 5.74 | 5.63 | 37822 |
| 1736547720 | 5.8099999 | 0.01 | 0.17 | 6.05 | 6.05 | 5.48 | 32903 |
| 1736375340 | 5.8 | -0.04 | -0.62 | 5.6312 | 5.8 | 5.6 | 126261 |
| 1736288940 | 5.836 | 0.15 | 2.64 | 5.83 | 5.93 | 5.83 | 79785 |
| 1736202360 | 5.686 | -0.09 | -1.54 | 5.7699999 | 5.86 | 5.65 | 156280 |
| 1735942980 | 5.775 | -0.01 | -0.19 | 5.985 | 5.985 | 5.7 | 39581 |
| 1735856700 | 5.7859999 | 0.07 | 1.15 | 5.42 | 5.79 | 5.42 | 381958 |
| 1735683960 | 5.72 | -0.03 | -0.52 | 5.67 | 5.815 | 5.54 | 190576 |
| 1735597740 | 5.75 | -0.03 | -0.52 | 5.67 | 5.865 | 5.67 | 40755 |
| 1735338000 | 5.78 | -0.08 | -1.33 | 5.875 | 5.99 | 5.74 | 91822 |
| 1735252020 | 5.858 | -0.23 | -3.81 | 5.845 | 5.96 | 5.63 | 58236 |
| 1735078200 | 6.09 | 0.23 | 3.92 | 5.64 | 6.21 | 5.64 | 51654 |
| 1734992400 | 5.86 | -0.19 | -3.14 | 5.91 | 6.07 | 5.79 | 49555 |
| 1734733200 | 6.05 | 0.06 | 1.00 | 6.24 | 6.24 | 6 | 67977 |
| 1734646800 | 5.99 | 0.29 | 5.09 | 5.8 | 6.01 | 5.8 | 72785 |
| 1734560940 | 5.7 | -0.54 | -8.65 | 5.9701 | 5.9835 | 5.625 | 90417 |
| 1734474360 | 6.24 | 0.17 | 2.80 | 6.14 | 6.3 | 6.115 | 28628 |
| 1734388140 | 6.07 | -0.54 | -8.17 | 6.38 | 6.39 | 6.07 | 299277 |
| 1734128940 | 6.61 | -0.15 | -2.22 | 6.67 | 6.675 | 6.58 | 62375 |
| 1734042480 | 6.76 | -0.21 | -3.01 | 6.895 | 6.908 | 6.62 | 30981 |
| 1733955900 | 6.97 | 0.2 | 2.95 | 6.83 | 7.07 | 6.705 | 176471 |
| 1733869200 | 6.77 | 0.2 | 3.04 | 6.81 | 6.89 | 6.77 | 131497 |
| 1733782800 | 6.57 | 0.01 | 0.15 | 6.67 | 6.78 | 6.57 | 124407 |
| 1733523600 | 6.5599999 | -0.27 | -4.01 | 6.67 | 6.67 | 6.54 | 51960 |
| 1733437500 | 6.834 | 0.25 | 3.86 | 6.8 | 6.905 | 6.8 | 108526 |
| 1733350980 | 6.58 | -0.09 | -1.35 | 6.61 | 6.76 | 6.58 | 37006 |
| 1733264700 | 6.67 | -0.01 | -0.15 | 6.74 | 6.74 | 6.632 | 77738 |
| 1733178180 | 6.68 | -0.06 | -0.89 | 6.59 | 6.72 | 6.59 | 53118 |
| 1732918200 | 6.74 | -0.44 | -6.13 | 6.63 | 6.82 | 6.63 | 30152 |
| 1732746540 | 7.18 | -0.39 | -5.15 | 7.5 | 7.5 | 7.18 | 15105 |
| 1732660140 | 7.57 | 0.15 | 2.02 | 7.5701 | 7.63 | 7.56 | 28904 |
| 1732573560 | 7.42 | 0.05 | 0.65 | 7.46 | 7.498 | 7.42 | 27425 |
| 1732314000 | 7.372 | -0.09 | -1.18 | 7.32 | 7.4 | 7.3 | 28923 |
| 1732227900 | 7.46 | 0.04 | 0.54 | 7.24 | 7.46 | 7.24 | 26584 |
| 1732141740 | 7.42 | -0.04 | -0.54 | 7.91 | 7.91 | 7.39 | 16160 |
| 1732054800 | 7.46 | -0.09 | -1.13 | 7.51 | 7.53 | 7.46 | 20299 |
| 1731968640 | 7.5455 | 0.08 | 1.01 | 7.58 | 7.63 | 7.52 | 114837 |
| 1731709260 | 7.47 | -0.05 | -0.66 | 7.97 | 8 | 7.27 | 26985 |
| 1731622800 | 7.52 | -0.09 | -1.18 | 7.73 | 7.76 | 7.52 | 69994 |
| 1731536760 | 7.61 | -0.18 | -2.31 | 7.65 | 7.65 | 7.56 | 78885 |
| 1731450480 | 7.79 | 0.01 | 0.13 | 7.7 | 7.79 | 7.6965 | 18405 |
| 1731363600 | 7.78 | -0.01 | -0.13 | 7.76 | 7.809 | 7.755 | 11378 |
| 1731104400 | 7.79 | -0.15 | -1.89 | 7.732 | 7.8165 | 7.64 | 12943 |
| 1731018540 | 7.94 | -0.21 | -2.58 | 8 | 8 | 7.76 | 8956 |
| 1730931600 | 8.15 | 0.26 | 3.30 | 7.88 | 8.18 | 7.88 | 27601 |
| 1730845680 | 7.89 | 0.08 | 1.01 | 7.775 | 7.89 | 7.775 | 25627 |
| 1730759160 | 7.811 | 0.5 | 6.85 | 7.72 | 7.85 | 7.71 | 45497 |
| 1730496420 | 7.31 | -0.37 | -4.82 | 7.613 | 7.646 | 7.31 | 13318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
