Vibra Energia S.A. (BVMF:VBBR3)
Brazil
· Delayed Price · Currency is BRL 24.19
+0.14 (0.58%)
Sep 26, 2025, 5:07 PM GMT-3
Vibra Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.15 | 24.54 | 24.03 | 24.19 | 24.19 | 0.58% | 10,291,100 |
| Sep 25, 2025 | 24.02 | 24.11 | 23.67 | 24.05 | 24.05 | 0.17% | 10,253,300 |
| Sep 24, 2025 | 24.16 | 24.61 | 24.01 | 24.01 | 24.01 | -0.25% | 9,112,600 |
| Sep 23, 2025 | 23.71 | 24.28 | 23.57 | 24.07 | 24.07 | 1.48% | 10,974,300 |
| Sep 22, 2025 | 23.49 | 23.77 | 23.30 | 23.72 | 23.72 | -0.17% | 12,006,100 |
| Sep 19, 2025 | 24.14 | 24.27 | 23.45 | 23.76 | 23.76 | -1.98% | 23,368,800 |
| Sep 18, 2025 | 24.33 | 24.41 | 24.05 | 24.24 | 24.24 | -0.21% | 11,420,200 |
| Sep 17, 2025 | 24.52 | 24.72 | 24.21 | 24.29 | 24.29 | -0.90% | 8,351,600 |
| Sep 16, 2025 | 24.78 | 24.80 | 24.44 | 24.51 | 24.51 | -0.65% | 6,172,400 |
| Sep 15, 2025 | 24.71 | 24.71 | 24.29 | 24.67 | 24.67 | 0.61% | 3,490,600 |
| Sep 12, 2025 | 24.13 | 24.53 | 24.06 | 24.52 | 24.52 | 0.25% | 7,533,500 |
| Sep 11, 2025 | 24.37 | 24.54 | 24.23 | 24.46 | 24.46 | 0.41% | 4,081,800 |
| Sep 10, 2025 | 24.10 | 24.68 | 24.07 | 24.36 | 24.36 | 0.70% | 7,118,100 |
| Sep 9, 2025 | 24.70 | 24.70 | 23.93 | 24.19 | 24.19 | -1.47% | 6,467,200 |
| Sep 8, 2025 | 24.95 | 24.98 | 24.36 | 24.55 | 24.55 | -1.60% | 7,065,600 |
| Sep 5, 2025 | 24.63 | 25.00 | 24.39 | 24.95 | 24.95 | 3.31% | 8,078,200 |
| Sep 4, 2025 | 24.31 | 24.36 | 23.95 | 24.15 | 24.15 | -0.58% | 6,314,100 |
| Sep 3, 2025 | 24.12 | 24.39 | 24.00 | 24.29 | 24.29 | 0.75% | 6,462,200 |
| Sep 2, 2025 | 23.90 | 24.36 | 23.85 | 24.11 | 24.11 | - | 7,406,800 |
| Sep 1, 2025 | 24.00 | 24.25 | 23.92 | 24.11 | 24.11 | 0.29% | 4,156,200 |
| Aug 29, 2025 | 24.28 | 24.33 | 23.99 | 24.04 | 24.04 | -1.07% | 8,472,700 |
| Aug 28, 2025 | 23.90 | 24.70 | 23.86 | 24.30 | 24.30 | 4.97% | 25,308,400 |
| Aug 27, 2025 | 22.13 | 23.15 | 22.09 | 23.15 | 23.15 | 4.09% | 15,719,100 |
| Aug 26, 2025 | 21.66 | 22.24 | 21.54 | 22.24 | 22.24 | 3.11% | 18,585,000 |
| Aug 25, 2025 | 21.74 | 21.98 | 21.54 | 21.57 | 21.57 | -0.14% | 6,028,900 |
| Aug 22, 2025 | 20.75 | 21.60 | 20.74 | 21.60 | 21.60 | 4.80% | 6,930,800 |
| Aug 21, 2025 | 20.67 | 20.73 | 20.40 | 20.61 | 20.61 | -0.29% | 7,134,000 |
| Aug 20, 2025 | 20.53 | 20.78 | 20.50 | 20.67 | 20.67 | 0.05% | 7,144,800 |
| Aug 19, 2025 | 20.40 | 20.66 | 20.37 | 20.66 | 20.66 | -1.05% | 8,736,400 |
| Aug 18, 2025 | 20.90 | 21.09 | 20.53 | 20.88 | 20.88 | 0.10% | 11,465,200 |
| Aug 15, 2025 | 21.10 | 21.36 | 20.73 | 20.86 | 20.86 | -1.97% | 14,184,700 |
| Aug 14, 2025 | 21.00 | 21.61 | 20.93 | 21.28 | 21.28 | 0.38% | 9,819,500 |
| Aug 13, 2025 | 21.66 | 21.69 | 21.03 | 21.20 | 21.20 | -2.53% | 15,976,800 |
| Aug 12, 2025 | 21.32 | 22.65 | 21.32 | 21.75 | 21.75 | 2.40% | 18,139,100 |
| Aug 11, 2025 | 21.30 | 21.58 | 21.20 | 21.24 | 21.24 | -0.75% | 7,178,300 |
| Aug 8, 2025 | 21.59 | 21.73 | 21.36 | 21.40 | 21.40 | -1.15% | 9,658,700 |
| Aug 7, 2025 | 21.40 | 22.01 | 21.21 | 21.65 | 21.65 | 1.64% | 9,301,500 |
| Aug 6, 2025 | 21.41 | 21.49 | 21.24 | 21.30 | 21.30 | - | 10,832,100 |
| Aug 5, 2025 | 21.02 | 21.34 | 20.98 | 21.30 | 21.30 | 1.19% | 2,954,900 |
| Aug 4, 2025 | 21.50 | 21.66 | 20.89 | 21.05 | 21.05 | -0.71% | 8,427,800 |
| Aug 1, 2025 | 21.65 | 21.75 | 21.10 | 21.20 | 21.20 | -0.05% | 10,957,100 |
| Jul 31, 2025 | 21.47 | 21.49 | 21.13 | 21.21 | 21.21 | -2.57% | 8,823,700 |
| Jul 30, 2025 | 20.98 | 21.80 | 20.97 | 21.77 | 21.77 | 3.13% | 12,259,500 |
| Jul 29, 2025 | 21.05 | 21.35 | 20.86 | 21.11 | 21.11 | 0.43% | 9,452,500 |
| Jul 28, 2025 | 21.12 | 21.77 | 21.02 | 21.02 | 21.02 | -0.14% | 14,282,400 |
| Jul 25, 2025 | 20.43 | 21.15 | 20.31 | 21.05 | 21.05 | 3.39% | 13,716,000 |
| Jul 24, 2025 | 20.01 | 20.36 | 19.92 | 20.36 | 20.36 | 0.74% | 12,392,400 |
| Jul 23, 2025 | 19.92 | 20.38 | 19.83 | 20.21 | 20.21 | 1.10% | 13,083,900 |
| Jul 22, 2025 | 20.25 | 20.64 | 19.92 | 19.99 | 19.99 | -1.28% | 9,855,900 |
| Jul 21, 2025 | 20.29 | 20.43 | 19.95 | 20.25 | 20.25 | 0.05% | 7,668,700 |