Vibra Energia S.A. (BVMF:VBBR3)
Brazil
· Delayed Price · Currency is BRL 24.72
-1.17 (-4.52%)
Dec 5, 2025, 5:40 PM GMT-3
Vibra Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.89 | 26.24 | 24.27 | 24.62 | 24.62 | -4.91% | 27,204,100 |
| Dec 4, 2025 | 25.79 | 26.23 | 25.66 | 25.89 | 25.89 | 1.49% | 8,420,400 |
| Dec 3, 2025 | 25.58 | 25.85 | 25.39 | 25.51 | 25.51 | 0.51% | 7,024,800 |
| Dec 2, 2025 | 25.03 | 25.55 | 24.99 | 25.38 | 25.38 | 1.97% | 12,277,300 |
| Dec 1, 2025 | 24.86 | 25.14 | 24.61 | 24.89 | 24.89 | 0.04% | 8,769,300 |
| Nov 28, 2025 | 24.59 | 24.99 | 24.50 | 24.88 | 24.88 | 1.30% | 8,645,200 |
| Nov 27, 2025 | 24.12 | 24.87 | 24.12 | 24.56 | 24.56 | 2.04% | 8,495,500 |
| Nov 26, 2025 | 24.21 | 24.66 | 24.04 | 24.07 | 24.07 | -3.40% | 11,880,800 |
| Nov 25, 2025 | 24.50 | 24.93 | 24.35 | 24.92 | 24.21 | 1.87% | 7,126,364 |
| Nov 24, 2025 | 24.23 | 24.65 | 24.15 | 24.46 | 23.76 | 1.16% | 11,629,492 |
| Nov 21, 2025 | 24.60 | 24.60 | 23.82 | 24.18 | 23.49 | 0.08% | 18,171,036 |
| Nov 19, 2025 | 24.57 | 24.59 | 23.98 | 24.16 | 23.47 | -2.08% | 11,089,227 |
| Nov 18, 2025 | 23.92 | 24.90 | 23.91 | 24.68 | 23.97 | 2.05% | 13,941,574 |
| Nov 17, 2025 | 24.02 | 24.42 | 23.93 | 24.18 | 23.49 | 0.62% | 7,695,655 |
| Nov 14, 2025 | 23.66 | 24.07 | 23.54 | 24.03 | 23.34 | 1.14% | 6,084,394 |
| Nov 13, 2025 | 24.04 | 24.07 | 23.40 | 23.76 | 23.08 | -0.59% | 7,958,396 |
| Nov 12, 2025 | 23.88 | 23.98 | 23.33 | 23.90 | 23.22 | 0.04% | 9,776,699 |
| Nov 11, 2025 | 23.70 | 24.20 | 23.62 | 23.89 | 23.21 | 1.26% | 13,660,944 |
| Nov 10, 2025 | 23.34 | 23.61 | 23.25 | 23.59 | 22.92 | 1.86% | 8,441,035 |
| Nov 7, 2025 | 22.83 | 23.19 | 22.80 | 23.16 | 22.50 | 0.45% | 4,157,268 |
| Nov 6, 2025 | 22.53 | 23.69 | 22.53 | 23.06 | 22.40 | 1.56% | 12,886,002 |
| Nov 5, 2025 | 22.12 | 22.72 | 21.96 | 22.71 | 22.06 | 3.10% | 9,642,489 |
| Nov 4, 2025 | 22.06 | 22.24 | 21.89 | 22.02 | 21.39 | -0.38% | 10,292,864 |
| Nov 3, 2025 | 22.32 | 22.42 | 21.92 | 22.11 | 21.48 | -0.50% | 8,278,226 |
| Oct 31, 2025 | 22.35 | 22.44 | 22.15 | 22.22 | 21.58 | -0.63% | 6,014,131 |
| Oct 30, 2025 | 21.75 | 22.38 | 21.67 | 22.36 | 21.72 | 2.00% | 6,912,785 |
| Oct 29, 2025 | 22.16 | 22.42 | 21.87 | 21.92 | 21.29 | -1.59% | 5,639,995 |
| Oct 28, 2025 | 22.45 | 22.57 | 22.15 | 22.28 | 21.64 | -1.08% | 6,633,121 |
| Oct 27, 2025 | 22.86 | 22.86 | 22.16 | 22.52 | 21.87 | 0.08% | 7,451,228 |
| Oct 24, 2025 | 22.36 | 22.68 | 22.27 | 22.50 | 21.86 | 0.88% | 5,564,268 |
| Oct 23, 2025 | 21.95 | 22.47 | 21.94 | 22.30 | 21.67 | 2.44% | 8,531,649 |
| Oct 22, 2025 | 21.74 | 21.77 | 21.48 | 21.77 | 21.15 | 0.39% | 7,574,085 |
| Oct 21, 2025 | 21.77 | 21.98 | 21.63 | 21.69 | 21.07 | -1.49% | 5,439,698 |
| Oct 20, 2025 | 21.88 | 22.23 | 21.86 | 22.02 | 21.38 | 0.38% | 8,509,906 |
| Oct 17, 2025 | 21.61 | 22.12 | 21.46 | 21.93 | 21.30 | 0.64% | 19,548,151 |
| Oct 16, 2025 | 22.09 | 22.24 | 21.60 | 21.79 | 21.17 | -2.14% | 14,076,425 |
| Oct 15, 2025 | 21.67 | 22.34 | 21.66 | 22.27 | 21.63 | 1.40% | 14,273,079 |
| Oct 14, 2025 | 22.07 | 22.08 | 21.83 | 21.96 | 21.33 | -0.51% | 23,660,970 |
| Oct 13, 2025 | 21.96 | 22.33 | 21.76 | 22.07 | 21.44 | 0.68% | 7,406,777 |
| Oct 10, 2025 | 22.15 | 22.22 | 21.74 | 21.92 | 21.29 | -0.68% | 11,873,275 |
| Oct 9, 2025 | 22.16 | 22.41 | 21.93 | 22.07 | 21.44 | 0.34% | 12,363,625 |
| Oct 8, 2025 | 21.55 | 22.08 | 21.45 | 22.00 | 21.37 | 2.21% | 11,476,324 |
| Oct 7, 2025 | 21.78 | 21.91 | 21.17 | 21.52 | 20.90 | -1.91% | 23,764,011 |
| Oct 6, 2025 | 22.35 | 22.41 | 21.86 | 21.94 | 21.31 | -1.88% | 7,380,642 |
| Oct 3, 2025 | 22.24 | 22.41 | 22.04 | 22.36 | 21.72 | 0.50% | 6,447,606 |
| Oct 2, 2025 | 22.56 | 22.59 | 22.15 | 22.25 | 21.61 | -1.37% | 8,201,215 |
| Oct 1, 2025 | 23.07 | 23.12 | 22.43 | 22.56 | 21.91 | -1.75% | 12,501,369 |
| Sep 30, 2025 | 23.15 | 23.41 | 22.73 | 22.96 | 22.30 | -0.24% | 15,387,882 |
| Sep 29, 2025 | 23.04 | 23.28 | 22.83 | 23.01 | 22.36 | 1.90% | 12,543,034 |
| Sep 26, 2025 | 22.55 | 22.91 | 22.44 | 22.58 | 21.94 | 0.58% | 11,022,820 |
| Sep 25, 2025 | 22.43 | 22.51 | 22.10 | 22.45 | 21.81 | 0.17% | 10,981,047 |
| Sep 24, 2025 | 22.56 | 22.98 | 22.42 | 22.42 | 21.77 | -0.25% | 9,755,705 |
| Sep 23, 2025 | 22.14 | 22.67 | 22.01 | 22.47 | 21.83 | 1.48% | 11,750,419 |
| Sep 22, 2025 | 21.93 | 22.19 | 21.75 | 22.15 | 21.51 | -0.17% | 12,701,022 |
| Sep 19, 2025 | 22.54 | 22.66 | 21.89 | 22.18 | 21.55 | -1.98% | 25,029,517 |
| Sep 18, 2025 | 22.72 | 22.79 | 22.45 | 22.63 | 21.98 | -0.21% | 12,230,381 |
| Sep 17, 2025 | 22.89 | 23.08 | 22.60 | 22.68 | 22.03 | -0.90% | 8,923,458 |
| Sep 16, 2025 | 23.14 | 23.15 | 22.82 | 22.88 | 22.23 | -0.65% | 6,610,949 |
| Sep 15, 2025 | 23.07 | 23.07 | 22.68 | 23.03 | 22.37 | 0.61% | 3,734,289 |
| Sep 12, 2025 | 22.53 | 22.90 | 22.46 | 22.89 | 22.24 | 0.25% | 8,066,685 |
| Sep 11, 2025 | 22.75 | 22.91 | 22.62 | 22.84 | 22.18 | 0.41% | 4,371,810 |
| Sep 10, 2025 | 22.50 | 23.04 | 22.47 | 22.74 | 22.09 | 0.70% | 7,621,213 |
| Sep 9, 2025 | 23.06 | 23.06 | 22.34 | 22.58 | 21.94 | -1.47% | 6,925,424 |
| Sep 8, 2025 | 23.29 | 23.32 | 22.74 | 22.92 | 22.26 | -1.61% | 7,567,658 |
| Sep 5, 2025 | 23.00 | 23.34 | 22.77 | 23.29 | 22.63 | 3.31% | 8,650,113 |
| Sep 4, 2025 | 22.70 | 22.74 | 22.36 | 22.55 | 21.90 | -0.58% | 6,760,047 |
| Sep 3, 2025 | 22.52 | 22.77 | 22.41 | 22.68 | 22.03 | 0.75% | 6,919,747 |
| Sep 2, 2025 | 22.31 | 22.74 | 22.27 | 22.51 | 21.87 | - | 7,929,905 |
| Sep 1, 2025 | 22.41 | 22.64 | 22.33 | 22.51 | 21.87 | 0.29% | 4,451,499 |
| Aug 29, 2025 | 22.67 | 22.72 | 22.40 | 22.44 | 21.80 | -1.07% | 9,071,057 |
| Aug 28, 2025 | 22.31 | 23.06 | 22.28 | 22.69 | 22.04 | 4.97% | 27,103,386 |
| Aug 27, 2025 | 20.66 | 21.61 | 20.62 | 21.61 | 20.99 | 4.09% | 16,808,701 |
| Aug 26, 2025 | 20.22 | 20.76 | 20.11 | 20.76 | 20.17 | 3.11% | 19,899,474 |
| Aug 25, 2025 | 20.30 | 20.52 | 20.11 | 20.14 | 19.56 | -0.14% | 6,456,496 |
| Aug 22, 2025 | 19.37 | 20.17 | 19.36 | 20.17 | 19.59 | 4.80% | 7,413,525 |
| Aug 21, 2025 | 19.30 | 19.35 | 19.05 | 19.24 | 18.69 | -0.29% | 7,640,921 |
| Aug 20, 2025 | 19.17 | 19.40 | 19.14 | 19.30 | 18.75 | 0.05% | 7,652,060 |
| Aug 19, 2025 | 19.05 | 19.29 | 19.02 | 19.29 | 18.74 | -1.05% | 9,347,508 |
| Aug 18, 2025 | 19.51 | 19.69 | 19.17 | 19.49 | 18.94 | 0.10% | 12,278,152 |
| Aug 15, 2025 | 19.70 | 19.94 | 19.35 | 19.48 | 18.92 | -1.97% | 15,191,764 |
| Aug 14, 2025 | 19.61 | 20.18 | 19.54 | 19.87 | 19.30 | 0.37% | 10,517,688 |
| Aug 13, 2025 | 20.22 | 20.25 | 19.63 | 19.79 | 19.23 | -2.53% | 17,112,143 |
| Aug 12, 2025 | 19.91 | 21.15 | 19.91 | 20.31 | 19.73 | 2.40% | 19,420,262 |
| Aug 11, 2025 | 19.89 | 20.15 | 19.79 | 19.83 | 19.26 | -0.75% | 7,678,516 |
| Aug 8, 2025 | 20.16 | 20.29 | 19.94 | 19.98 | 19.41 | -1.16% | 10,344,061 |
| Aug 7, 2025 | 19.98 | 20.55 | 19.80 | 20.21 | 19.63 | 1.64% | 9,961,464 |
| Aug 6, 2025 | 19.99 | 20.06 | 19.83 | 19.89 | 19.32 | - | 11,598,215 |
| Aug 5, 2025 | 19.63 | 19.92 | 19.59 | 19.89 | 19.32 | 1.19% | 3,145,719 |
| Aug 4, 2025 | 20.07 | 20.22 | 19.50 | 19.65 | 19.09 | -0.71% | 9,020,822 |
| Aug 1, 2025 | 20.21 | 20.31 | 19.70 | 19.79 | 19.23 | -0.05% | 11,734,781 |
| Jul 31, 2025 | 20.05 | 20.06 | 19.73 | 19.80 | 19.24 | -2.57% | 9,441,659 |
| Jul 30, 2025 | 19.59 | 20.35 | 19.58 | 20.33 | 19.74 | 3.13% | 13,127,964 |
| Jul 29, 2025 | 19.65 | 19.93 | 19.48 | 19.71 | 19.14 | 0.43% | 10,123,200 |
| Jul 28, 2025 | 19.72 | 20.33 | 19.63 | 19.63 | 19.06 | -0.14% | 15,290,841 |
| Jul 25, 2025 | 19.07 | 19.75 | 18.96 | 19.65 | 19.09 | 3.39% | 14,682,991 |
| Jul 24, 2025 | 18.68 | 19.01 | 18.60 | 19.01 | 18.46 | 0.74% | 13,266,672 |
| Jul 23, 2025 | 18.60 | 19.03 | 18.51 | 18.87 | 18.33 | 1.10% | 14,013,016 |
| Jul 22, 2025 | 18.91 | 19.27 | 18.60 | 18.66 | 18.13 | -1.29% | 10,550,464 |
| Jul 21, 2025 | 18.94 | 19.07 | 18.63 | 18.91 | 18.36 | 0.05% | 8,200,464 |
| Jul 18, 2025 | 19.43 | 19.56 | 18.86 | 18.90 | 18.36 | -4.13% | 16,281,718 |