Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	25.58	25.85	25.39	25.56	-	0.71%	5,244,100
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