Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	29.93	30.93	29.67	30.55	30.55	2.41%	8,673,200
Mar 16, 2026	29.98	30.36	29.64	29.83	29.83	1.50%	6,771,900
Mar 13, 2026	29.45	30.08	29.04	29.39	29.39	0.72%	8,680,300
Mar 12, 2026	31.45	31.45	29.10	29.18	29.18	-7.48%	15,493,100
Mar 11, 2026	31.11	31.92	30.96	31.54	31.54	-0.35%	5,835,500
Mar 10, 2026	31.38	32.00	30.77	31.65	31.65	1.83%	9,197,100
Mar 9, 2026	30.55	31.57	30.39	31.08	31.08	1.70%	10,687,700
Mar 6, 2026	29.70	30.75	29.41	30.56	30.56	2.31%	8,985,700
Mar 5, 2026	30.02	30.66	29.69	29.87	29.87	-1.42%	7,839,100
Mar 4, 2026	30.09	30.50	29.86	30.30	30.30	2.05%	5,562,900
Mar 3, 2026	28.62	29.98	28.55	29.69	29.69	-1.95%	12,421,900
Mar 2, 2026	29.34	30.59	28.96	30.28	30.28	1.20%	8,914,000
Feb 27, 2026	30.60	30.60	29.47	29.92	29.92	-2.86%	15,824,500
Feb 26, 2026	31.16	31.16	30.49	30.80	30.80	0.20%	7,687,300
Feb 25, 2026	31.16	31.16	30.47	30.74	30.74	-0.84%	9,130,800
Feb 24, 2026	30.41	31.64	30.30	31.00	31.00	2.38%	12,314,800
Feb 23, 2026	31.26	31.52	30.19	30.28	30.28	-4.87%	10,283,900
Feb 20, 2026	31.50	31.88	31.20	31.83	31.83	0.82%	5,693,200
Feb 19, 2026	31.56	31.80	31.27	31.57	31.57	0.22%	6,400,800
Feb 18, 2026	31.88	31.99	31.29	31.50	31.50	-0.72%	8,385,400
Feb 13, 2026	31.09	31.88	31.09	31.73	31.73	-0.28%	4,426,300
Feb 12, 2026	31.90	31.99	31.55	31.82	31.82	-0.44%	4,413,900
Feb 11, 2026	31.59	32.23	31.34	31.96	31.96	1.95%	7,261,500
Feb 10, 2026	31.65	31.86	31.13	31.35	31.35	-1.20%	7,419,900
Feb 9, 2026	31.99	31.99	31.36	31.73	31.73	-0.09%	7,632,100
Feb 6, 2026	30.99	31.91	30.73	31.76	31.76	2.82%	12,340,600
Feb 5, 2026	30.30	30.98	30.12	30.89	30.89	3.69%	19,636,200
Feb 4, 2026	30.15	30.42	29.17	29.79	29.79	-1.19%	7,072,300
Feb 3, 2026	29.85	30.56	29.66	30.15	30.15	1.79%	10,081,900
Feb 2, 2026	28.99	29.71	28.70	29.62	29.62	2.99%	7,706,100
Jan 30, 2026	28.60	28.88	28.27	28.76	28.76	0.31%	7,991,500
Jan 29, 2026	29.21	29.30	28.19	28.67	28.67	-1.44%	6,131,400
Jan 28, 2026	28.89	29.21	28.59	29.09	29.09	1.11%	8,691,300
Jan 27, 2026	28.90	29.06	28.70	28.77	28.77	0.84%	8,282,000
Jan 26, 2026	28.49	28.64	27.98	28.53	28.53	0.46%	5,087,800
Jan 23, 2026	27.98	28.74	27.72	28.40	28.40	1.83%	12,002,300
Jan 22, 2026	27.16	28.26	27.14	27.89	27.89	3.49%	14,299,900
Jan 21, 2026	26.01	27.05	25.99	26.95	26.95	4.46%	14,240,700
Jan 20, 2026	25.53	25.89	25.23	25.80	25.80	1.74%	6,889,400
Jan 19, 2026	25.52	25.63	25.32	25.36	25.36	-1.05%	2,781,200
Jan 16, 2026	26.00	26.00	25.48	25.63	25.63	-1.27%	6,284,700
Jan 15, 2026	26.07	26.19	25.65	25.96	25.96	0.19%	9,686,000
Jan 14, 2026	25.60	26.07	25.56	25.91	25.91	1.97%	9,825,000
Jan 13, 2026	25.30	25.52	25.05	25.41	25.41	-0.43%	7,549,000
Jan 12, 2026	25.50	25.60	25.15	25.52	25.52	-0.04%	7,036,800
Jan 9, 2026	25.67	25.73	25.35	25.53	25.53	-0.27%	8,936,000
Jan 8, 2026	25.48	25.74	25.36	25.60	25.60	0.47%	8,397,100
Jan 7, 2026	25.37	25.68	25.12	25.48	25.48	-0.39%	6,623,700
Jan 6, 2026	25.82	25.88	25.35	25.58	25.58	0.20%	5,054,700
Jan 5, 2026	25.61	25.82	25.37	25.53	25.53	-0.89%	4,941,000