OTC Markets OTCPK - Delayed Quote USD

Vibra Energia S.A. (PETRY)

Compare
6.67 -0.03 (-0.45%)
At close: December 3 at 3:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 6.74 6.74 6.63 6.67 6.67 77,700
Dec 2, 2024 6.59 6.72 6.59 6.68 6.68 53,100
Nov 29, 2024 6.63 6.82 6.63 6.74 6.74 30,200
Nov 27, 2024 7.50 7.50 7.18 7.18 7.18 15,100
Nov 26, 2024 7.57 7.63 7.56 7.57 7.57 28,900
Nov 25, 2024 7.46 7.50 7.42 7.42 7.42 27,400
Nov 22, 2024 7.32 7.40 7.30 7.37 7.37 28,900
Nov 21, 2024 7.24 7.46 7.24 7.46 7.46 26,600
Nov 20, 2024 7.91 7.91 7.39 7.42 7.42 16,200
Nov 19, 2024 7.51 7.53 7.46 7.46 7.46 20,300
Nov 18, 2024 7.58 7.63 7.52 7.55 7.55 114,800
Nov 15, 2024 7.97 8.00 7.27 7.47 7.47 27,000
Nov 14, 2024 7.73 7.76 7.52 7.52 7.52 70,000
Nov 13, 2024 7.65 7.65 7.56 7.61 7.61 78,900
Nov 12, 2024 7.70 7.79 7.70 7.79 7.79 18,400
Nov 11, 2024 7.76 7.81 7.76 7.78 7.78 11,400
Nov 8, 2024 7.73 7.82 7.64 7.79 7.79 12,900
Nov 7, 2024 8.00 8.00 7.76 7.94 7.94 9,000
Nov 6, 2024 7.88 8.18 7.88 8.15 8.15 27,600
Nov 5, 2024 7.78 7.89 7.78 7.89 7.89 25,600
Nov 4, 2024 7.72 7.85 7.71 7.81 7.81 45,500
Nov 1, 2024 7.61 7.65 7.31 7.31 7.31 13,300
Oct 31, 2024 7.69 7.76 7.67 7.68 7.68 25,400
Oct 30, 2024 7.66 7.75 7.66 7.71 7.71 37,100
Oct 29, 2024 7.73 7.85 7.64 7.64 7.64 29,500
Oct 28, 2024 7.79 7.85 7.77 7.77 7.77 19,300
Oct 25, 2024 7.73 7.73 7.57 7.63 7.63 62,500
Oct 24, 2024 7.65 7.83 7.65 7.79 7.79 28,200
Oct 23, 2024 7.70 7.80 7.64 7.80 7.80 16,400
Oct 22, 2024 7.84 7.86 7.72 7.77 7.77 23,500
Oct 21, 2024 7.93 7.96 7.83 7.83 7.83 42,400
Oct 18, 2024 8.00 8.00 7.88 7.90 7.90 19,400
Oct 17, 2024 7.95 7.96 7.89 7.95 7.95 7,400
Oct 16, 2024 8.15 8.24 8.07 8.09 8.09 27,000
Oct 15, 2024 8.13 8.17 7.99 7.99 7.99 11,000
Oct 14, 2024 8.01 8.16 8.01 8.15 8.15 8,600
Oct 11, 2024 8.00 8.10 8.00 8.10 8.10 26,400
Oct 10, 2024 8.11 8.21 8.04 8.21 8.21 13,600
Oct 9, 2024 8.23 8.23 8.11 8.16 8.16 12,100
Oct 8, 2024 8.35 8.38 8.33 8.35 8.35 13,800
Oct 7, 2024 8.43 8.51 8.33 8.38 8.38 20,100
Oct 4, 2024 8.33 8.45 8.30 8.45 8.45 26,400
Oct 3, 2024 8.15 8.48 8.14 8.48 8.48 4,400
Oct 2, 2024 8.66 8.68 8.50 8.52 8.52 30,300
Oct 1, 2024 8.54 8.61 8.43 8.61 8.61 45,000
Sep 30, 2024 0.09 Dividend
Sep 30, 2024 8.55 8.70 8.39 8.53 8.53 37,900
Sep 27, 2024 8.40 8.99 8.40 8.66 8.57 36,400
Sep 26, 2024 8.86 9.26 8.60 8.73 8.64 30,400
Sep 25, 2024 8.85 9.19 8.52 8.54 8.46 19,200
Sep 24, 2024 8.85 8.97 8.60 8.82 8.74 27,700
Sep 23, 2024 8.98 8.98 8.56 8.56 8.47 43,300
Sep 20, 2024 8.94 9.41 8.94 9.41 9.32 8,700
Sep 19, 2024 9.00 9.07 8.95 9.00 8.91 22,400
Sep 18, 2024 8.95 9.18 8.94 9.06 8.97 9,700
Sep 17, 2024 8.89 9.04 8.83 8.83 8.74 16,700
Sep 16, 2024 9.09 9.09 8.94 8.94 8.85 12,400
Sep 13, 2024 9.26 9.31 9.11 9.18 9.09 20,900
Sep 12, 2024 8.97 9.10 8.97 9.10 9.01 146,500
Sep 11, 2024 9.13 9.25 9.06 9.25 9.16 22,100
Sep 10, 2024 9.23 9.23 9.10 9.15 9.06 13,900
Sep 9, 2024 9.26 9.36 9.26 9.30 9.21 29,100
Sep 6, 2024 9.57 9.57 9.27 9.27 9.17 24,400
Sep 5, 2024 9.27 9.70 9.23 9.70 9.60 23,900
Sep 4, 2024 9.22 9.30 9.16 9.30 9.21 8,500
Sep 3, 2024 9.04 9.11 9.00 9.10 9.01 76,700
Aug 30, 2024 8.96 9.40 8.96 9.40 9.31 63,400
Aug 29, 2024 8.98 9.22 8.85 9.22 9.13 9,200
Aug 28, 2024 9.21 9.29 9.20 9.22 9.13 9,000
Aug 27, 2024 9.21 9.32 9.20 9.27 9.18 24,800
Aug 26, 2024 9.17 9.25 9.15 9.24 9.15 10,100
Aug 23, 2024 9.22 9.42 9.19 9.42 9.33 4,400
Aug 22, 2024 9.00 9.04 8.95 8.95 8.87 17,800
Aug 21, 2024 9.50 9.56 9.43 9.46 9.37 28,900
Aug 20, 2024 9.63 9.63 9.43 9.63 9.53 41,100
Aug 19, 2024 9.56 9.75 9.56 9.68 9.58 11,000
Aug 16, 2024 9.48 9.56 9.44 9.44 9.35 11,700
Aug 15, 2024 9.16 9.37 9.16 9.28 9.19 5,400

Related Tickers

MIZ.F Mizuno Corporation
56.00
+3.70%
 
CRFCF Card Factory plc
1.1800
0.00%
 
OLPX Olaplex Holdings, Inc.
2.0700
-1.43%
 
BBW Build-A-Bear Workshop, Inc.
38.14
-1.62%
 
CASY Casey's General Stores, Inc.
417.52
-0.85%
 
LESL Leslie's, Inc.
2.4100
+0.42%
 
RH RH
379.10
-0.04%
 
WOOF Petco Health and Wellness Company, Inc.
5.17
+5.30%
 
AZO AutoZone, Inc.
3,189.50
+0.31%
 
FIVE Five Below, Inc.
103.20
+4.03%