Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	20.81	20.95	20.20	20.24	20.24	-4.12%	15,204,800
Jul 17, 2025	21.57	21.58	20.87	21.11	21.11	-2.22%	16,146,000
Jul 16, 2025	21.81	21.84	21.32	21.59	21.59	-0.64%	10,722,300
Jul 15, 2025	21.60	21.89	21.40	21.73	21.73	0.60%	6,291,600
Jul 14, 2025	21.67	21.82	21.40	21.60	21.60	-0.64%	6,358,200
Jul 11, 2025	22.05	22.08	21.65	21.74	21.74	-1.58%	9,903,800
Jul 10, 2025	21.39	22.19	21.21	22.09	22.09	1.38%	16,292,100
Jul 9, 2025	21.99	22.07	21.60	21.79	21.79	-0.77%	14,778,300
Jul 8, 2025	21.97	22.15	21.68	21.96	21.96	-0.41%	7,833,500
Jul 7, 2025	22.57	22.57	21.95	22.05	22.05	-2.39%	6,336,200
Jul 4, 2025	22.23	22.98	22.23	22.59	22.59	2.68%	11,914,000
Jul 3, 2025	21.43	22.07	21.34	22.00	22.00	2.66%	8,630,700
Jul 2, 2025	21.82	21.83	21.30	21.43	21.43	-1.79%	7,904,500
Jul 1, 2025	21.62	22.01	21.55	21.82	21.82	0.74%	4,874,700
Jun 30, 2025	21.66	21.90	21.33	21.66	21.66	2.12%	13,350,300
Jun 27, 2025	21.06	21.31	20.98	21.21	21.21	-	10,885,900
Jun 26, 2025	21.67	21.70	21.10	21.21	21.21	-2.26%	16,014,000
Jun 25, 2025	21.65	21.84	21.49	21.70	21.70	-0.46%	15,161,800
Jun 24, 2025	21.56	22.02	21.53	21.80	21.80	1.25%	15,152,000
Jun 23, 2025	21.50	21.53	21.06	21.53	21.53	0.47%	8,368,100
Jun 20, 2025	21.47	21.81	21.35	21.43	21.43	-0.92%	10,056,100
Jun 18, 2025	21.39	21.91	21.37	21.63	21.63	0.60%	6,728,300
Jun 17, 2025	21.42	21.69	21.30	21.50	21.50	0.19%	7,217,200
Jun 16, 2025	21.26	21.62	21.15	21.46	21.46	1.85%	8,510,700
Jun 13, 2025	21.05	21.29	20.85	21.07	21.07	-0.19%	8,141,700
Jun 12, 2025	20.80	21.21	20.77	21.11	21.11	0.48%	5,991,200
Jun 11, 2025	20.40	21.50	20.28	21.01	21.01	2.49%	9,358,600