Skip to main content
logo
Vibra Energia S.A. (BVMF:VBBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.77
+0.03 (0.10%)
Feb 26, 2026, 5:35 PM GMT-3

Vibra Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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