Skip to main content
Vibra Energia S.A. (BVMF:VBBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.46
+0.59 (1.98%)
Mar 6, 2026, 5:35 PM GMT-3

Vibra Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.7030.6529.4130.62-2.51%5,661,100
Mar 5, 202630.0230.6629.6929.8729.87-1.42%7,839,100
Mar 4, 202630.0930.5029.8630.3030.302.05%5,562,900
Mar 3, 202628.6229.9828.5529.6929.69-1.95%12,421,900
Mar 2, 202629.3430.5928.9630.2830.281.20%8,914,000
Feb 27, 202630.6030.6029.4729.9229.92-2.86%15,824,500
Feb 26, 202631.1631.1630.4930.8030.800.20%7,687,300
Feb 25, 202631.1631.1630.4730.7430.74-0.84%9,130,800
Feb 24, 202630.4131.6430.3031.0031.002.38%12,314,800
Feb 23, 202631.2631.5230.1930.2830.28-4.87%10,283,900
Feb 20, 202631.5031.8831.2031.8331.830.82%5,693,200
Feb 19, 202631.5631.8031.2731.5731.570.22%6,400,800
Feb 18, 202631.8831.9931.2931.5031.50-0.72%8,385,400
Feb 13, 202631.0931.8831.0931.7331.73-0.28%4,426,300
Feb 12, 202631.9031.9931.5531.8231.82-0.44%4,413,900
Feb 11, 202631.5932.2331.3431.9631.961.95%7,261,500
Feb 10, 202631.6531.8631.1331.3531.35-1.20%7,419,900
Feb 9, 202631.9931.9931.3631.7331.73-0.09%7,632,100
Feb 6, 202630.9931.9130.7331.7631.762.82%12,340,600
Feb 5, 202630.3030.9830.1230.8930.893.69%19,636,200
Feb 4, 202630.1530.4229.1729.7929.79-1.19%7,072,300
Feb 3, 202629.8530.5629.6630.1530.151.79%10,081,900
Feb 2, 202628.9929.7128.7029.6229.622.99%7,706,100
Jan 30, 202628.6028.8828.2728.7628.760.31%7,991,500
Jan 29, 202629.2129.3028.1928.6728.67-1.44%6,131,400
Jan 28, 202628.8929.2128.5929.0929.091.11%8,691,300
Jan 27, 202628.9029.0628.7028.7728.770.84%8,282,000
Jan 26, 202628.4928.6427.9828.5328.530.46%5,087,800
Jan 23, 202627.9828.7427.7228.4028.401.83%12,002,300
Jan 22, 202627.1628.2627.1427.8927.893.49%14,299,900
Jan 21, 202626.0127.0525.9926.9526.954.46%14,240,700
Jan 20, 202625.5325.8925.2325.8025.801.74%6,889,400
Jan 19, 202625.5225.6325.3225.3625.36-1.05%2,781,200
Jan 16, 202626.0026.0025.4825.6325.63-1.27%6,284,700
Jan 15, 202626.0726.1925.6525.9625.960.19%9,686,000
Jan 14, 202625.6026.0725.5625.9125.911.97%9,825,000
Jan 13, 202625.3025.5225.0525.4125.41-0.43%7,549,000
Jan 12, 202625.5025.6025.1525.5225.52-0.04%7,036,800
Jan 9, 202625.6725.7325.3525.5325.53-0.27%8,936,000
Jan 8, 202625.4825.7425.3625.6025.600.47%8,397,100
Jan 7, 202625.3725.6825.1225.4825.48-0.39%6,623,700
Jan 6, 202625.8225.8825.3525.5825.580.20%5,054,700
Jan 5, 202625.6125.8225.3725.5325.53-0.89%4,941,000
Jan 2, 202625.2825.7625.2725.7625.761.70%9,656,100
Dec 30, 202525.3725.5625.2625.3325.330.56%4,774,100
Dec 29, 202525.2525.2724.9425.1925.19-0.24%3,914,500
Dec 26, 202525.0525.2625.0125.2525.250.04%5,504,800
Dec 23, 202524.8825.3024.8825.2425.241.61%5,862,000
Dec 22, 202525.0225.0524.3524.8424.840.04%10,010,500
Dec 19, 202524.6025.4024.6024.8324.830.85%17,459,500
Dec 18, 202524.4224.9624.4224.6224.620.12%11,456,700
Dec 17, 202524.6924.9024.1524.5924.59-2.27%17,071,100
Dec 16, 202525.5325.6125.0525.1625.16-2.52%9,797,100
Dec 15, 202525.7026.0525.5625.8125.811.18%9,391,600
Dec 12, 202525.0625.7425.0625.5125.511.80%31,879,600
Dec 11, 202524.7325.1524.5725.0625.060.72%6,103,900
Dec 10, 202524.5925.0824.5324.8824.881.18%8,128,800
Dec 9, 202524.8024.8924.2524.5924.59-1.64%5,196,400
Dec 8, 202524.7625.1024.7025.0025.001.54%14,075,100
Dec 5, 202525.8926.2424.2724.6224.62-4.91%27,204,100
Dec 4, 202525.7926.2325.6625.8925.891.49%8,420,400
Dec 3, 202525.5825.8525.3925.5125.510.51%7,024,800
Dec 2, 202525.0325.5524.9925.3825.381.97%12,277,300
Dec 1, 202524.8625.1424.6124.8924.890.04%8,769,300
Nov 28, 202524.5924.9924.5024.8824.881.30%8,645,200
Nov 27, 202524.1224.8724.1224.5624.562.04%8,495,500
Nov 26, 202524.2124.6624.0424.0724.07-3.40%11,880,800
Nov 25, 202524.5024.9324.3524.9224.211.87%7,126,364
Nov 24, 202524.2324.6524.1524.4623.761.16%11,629,492
Nov 21, 202524.6024.6023.8224.1823.490.08%18,171,036
Nov 19, 202524.5724.5923.9824.1623.47-2.08%11,089,227
Nov 18, 202523.9224.9023.9124.6823.972.05%13,941,574
Nov 17, 202524.0224.4223.9324.1823.490.62%7,695,655
Nov 14, 202523.6624.0723.5424.0323.341.14%6,084,394
Nov 13, 202524.0424.0723.4023.7623.08-0.59%7,958,396
Nov 12, 202523.8823.9823.3323.9023.220.04%9,776,699
Nov 11, 202523.7024.2023.6223.8923.211.26%13,660,944
Nov 10, 202523.3423.6123.2523.5922.921.86%8,441,035
Nov 7, 202522.8323.1922.8023.1622.500.45%4,157,268
Nov 6, 202522.5323.6922.5323.0622.401.56%12,886,002
Nov 5, 202522.1222.7221.9622.7122.063.10%9,642,489
Nov 4, 202522.0622.2421.8922.0221.39-0.38%10,292,864
Nov 3, 202522.3222.4221.9222.1121.48-0.50%8,278,226
Oct 31, 202522.3522.4422.1522.2221.58-0.63%6,014,131
Oct 30, 202521.7522.3821.6722.3621.722.00%6,912,785
Oct 29, 202522.1622.4221.8721.9221.29-1.59%5,639,995
Oct 28, 202522.4522.5722.1522.2821.64-1.08%6,633,121
Oct 27, 202522.8622.8622.1622.5221.870.08%7,451,228
Oct 24, 202522.3622.6822.2722.5021.860.88%5,564,268
Oct 23, 202521.9522.4721.9422.3021.672.44%8,531,649
Oct 22, 202521.7421.7721.4821.7721.150.39%7,574,085
Oct 21, 202521.7721.9821.6321.6921.07-1.49%5,439,698
Oct 20, 202521.8822.2321.8622.0221.380.38%8,509,906
Oct 17, 202521.6122.1221.4621.9321.300.64%19,548,151
Oct 16, 202522.0922.2421.6021.7921.17-2.14%14,076,425
Oct 15, 202521.6722.3421.6622.2721.631.40%14,273,079
Oct 14, 202522.0722.0821.8321.9621.33-0.51%23,660,970
Oct 13, 202521.9622.3321.7622.0721.440.68%7,406,777
Oct 10, 202522.1522.2221.7421.9221.29-0.68%11,873,275
Oct 9, 202522.1622.4121.9322.0721.440.34%12,363,625