Skip to main content
Vibra Energia S.A. (BVMF:VBBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.96
0.00 (0.00%)
Apr 28, 2026, 5:07 PM GMT-3

Vibra Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.9033.0832.5833.01-0.15%2,991,400
Apr 27, 202633.3033.3532.9632.9632.96-1.02%3,101,300
Apr 24, 202632.9733.3632.9733.3033.300.15%4,298,300
Apr 23, 202633.2133.4932.9633.2533.250.12%4,831,800
Apr 22, 202633.5033.6533.0833.2133.21-0.45%5,660,100
Apr 20, 202633.3733.7333.1133.3633.360.45%4,322,400
Apr 17, 202633.9033.9832.8533.2133.21-1.13%12,599,200
Apr 16, 202634.0734.1933.1733.5933.59-1.78%7,355,200
Apr 15, 202633.1034.2033.0934.2034.202.80%13,008,400
Apr 14, 202633.7433.7832.9033.2733.27-1.13%13,935,900
Apr 13, 202633.7733.8733.4533.6533.65-0.36%10,326,900
Apr 10, 202633.2033.8632.9333.7733.772.33%11,502,200
Apr 9, 202632.0033.0031.9533.0033.003.71%14,558,800
Apr 8, 202632.7432.9130.6031.8231.820.35%14,309,400
Apr 7, 202630.9931.7630.9131.7131.711.34%12,103,300
Apr 6, 202631.5831.8631.2131.2931.29-0.64%5,246,100
Apr 2, 202630.5831.4930.3831.4931.490.74%8,130,500
Apr 1, 202631.6532.1731.2031.2631.26-1.14%8,422,400
Mar 31, 202632.0032.3431.2331.6231.621.35%10,570,100
Mar 30, 202631.3231.8731.0531.2031.201.17%4,996,000
Mar 27, 202630.8231.2730.6330.8430.84-1.91%6,406,600
Mar 26, 202631.5531.5930.8031.4431.11-0.88%8,735,400
Mar 25, 202631.2731.8930.9931.7231.392.82%10,150,600
Mar 24, 202630.6631.1529.9230.8530.530.92%10,627,000
Mar 23, 202629.6131.0429.6130.5730.255.09%12,566,500
Mar 20, 202629.9029.9428.7329.0928.78-3.45%14,964,600
Mar 19, 202629.1430.2829.0630.1329.811.11%11,977,300
Mar 18, 202629.6530.3329.4329.8029.49-2.45%9,520,400
Mar 17, 202629.9330.9329.6730.5530.232.41%8,673,200
Mar 16, 202629.9830.3629.6429.8329.521.50%6,771,900
Mar 13, 202629.4530.0829.0429.3929.080.72%8,680,300
Mar 12, 202631.4531.4529.1029.1828.87-7.48%15,493,100
Mar 11, 202631.1131.9230.9631.5431.21-0.35%5,835,500
Mar 10, 202631.3832.0030.7731.6531.321.83%9,197,100
Mar 9, 202630.5531.5730.3931.0830.751.70%10,687,700
Mar 6, 202629.7030.7529.4130.5630.242.31%8,985,700
Mar 5, 202630.0230.6629.6929.8729.56-1.42%7,839,100
Mar 4, 202630.0930.5029.8630.3029.982.05%5,562,900
Mar 3, 202628.6229.9828.5529.6929.38-1.95%12,421,900
Mar 2, 202629.3430.5928.9630.2829.961.20%8,914,000
Feb 27, 202630.6030.6029.4729.9229.61-2.86%15,824,500
Feb 26, 202631.1631.1630.4930.8030.480.20%7,687,300
Feb 25, 202631.1631.1630.4730.7430.42-0.84%9,130,800
Feb 24, 202630.4131.6430.3031.0030.672.38%12,314,800
Feb 23, 202631.2631.5230.1930.2829.96-4.87%10,283,900
Feb 20, 202631.5031.8831.2031.8331.500.82%5,693,200
Feb 19, 202631.5631.8031.2731.5731.240.22%6,400,800
Feb 18, 202631.8831.9931.2931.5031.17-0.72%8,385,400
Feb 13, 202631.0931.8831.0931.7331.40-0.28%4,426,300
Feb 12, 202631.9031.9931.5531.8231.49-0.44%4,413,900
Feb 11, 202631.5932.2331.3431.9631.621.95%7,261,500
Feb 10, 202631.6531.8631.1331.3531.02-1.20%7,419,900
Feb 9, 202631.9931.9931.3631.7331.40-0.09%7,632,100
Feb 6, 202630.9931.9130.7331.7631.432.82%12,340,600
Feb 5, 202630.3030.9830.1230.8930.573.69%19,636,200
Feb 4, 202630.1530.4229.1729.7929.48-1.19%7,072,300
Feb 3, 202629.8530.5629.6630.1529.831.79%10,081,900
Feb 2, 202628.9929.7128.7029.6229.312.99%7,706,100
Jan 30, 202628.6028.8828.2728.7628.460.31%7,991,500
Jan 29, 202629.2129.3028.1928.6728.37-1.44%6,131,400
Jan 28, 202628.8929.2128.5929.0928.781.11%8,691,300
Jan 27, 202628.9029.0628.7028.7728.470.84%8,282,000
Jan 26, 202628.4928.6427.9828.5328.230.46%5,087,800
Jan 23, 202627.9828.7427.7228.4028.101.83%12,002,300
Jan 22, 202627.1628.2627.1427.8927.603.49%14,299,900
Jan 21, 202626.0127.0525.9926.9526.674.46%14,240,700
Jan 20, 202625.5325.8925.2325.8025.531.74%6,889,400
Jan 19, 202625.5225.6325.3225.3625.09-1.05%2,781,200
Jan 16, 202626.0026.0025.4825.6325.36-1.27%6,284,700
Jan 15, 202626.0726.1925.6525.9625.690.19%9,686,000
Jan 14, 202625.6026.0725.5625.9125.641.97%9,825,000
Jan 13, 202625.3025.5225.0525.4125.14-0.43%7,549,000
Jan 12, 202625.5025.6025.1525.5225.25-0.04%7,036,800
Jan 9, 202625.6725.7325.3525.5325.26-0.27%8,936,000
Jan 8, 202625.4825.7425.3625.6025.330.47%8,397,100
Jan 7, 202625.3725.6825.1225.4825.21-0.39%6,623,700
Jan 6, 202625.8225.8825.3525.5825.310.20%5,054,700
Jan 5, 202625.6125.8225.3725.5325.26-0.89%4,941,000
Jan 2, 202625.2825.7625.2725.7625.491.70%9,656,100
Dec 30, 202525.3725.5625.2625.3325.060.56%4,774,100
Dec 29, 202525.2525.2724.9425.1924.93-0.24%3,914,500
Dec 26, 202525.0525.2625.0125.2524.980.04%5,504,800
Dec 23, 202524.8825.3024.8825.2424.981.61%5,862,000
Dec 22, 202525.0225.0524.3524.8424.580.04%10,010,500
Dec 19, 202524.6025.4024.6024.8324.570.85%17,459,500
Dec 18, 202524.4224.9624.4224.6224.360.12%11,456,700
Dec 17, 202524.6924.9024.1524.5924.33-2.27%17,071,100
Dec 16, 202525.5325.6125.0525.1624.90-2.52%9,797,100
Dec 15, 202525.7026.0525.5625.8125.541.18%9,391,600
Dec 12, 202525.0625.7425.0625.5125.241.80%31,879,600
Dec 11, 202524.7325.1524.5725.0624.800.72%6,103,900
Dec 10, 202524.5925.0824.5324.8824.621.18%8,128,800
Dec 9, 202524.8024.8924.2524.5924.33-1.64%5,196,400
Dec 8, 202524.7625.1024.7025.0024.741.54%14,075,100
Dec 5, 202525.8926.2424.2724.6224.36-4.91%27,204,100
Dec 4, 202525.7926.2325.6625.8925.621.49%8,420,400
Dec 3, 202525.5825.8525.3925.5125.240.51%7,024,800
Dec 2, 202525.0325.5524.9925.3825.111.97%12,277,300
Dec 1, 202524.8625.1424.6124.8924.630.04%8,769,300
Nov 28, 202524.5924.9924.5024.8824.621.30%8,645,200