Vibra Energia S.A. (BVMF:VBBR3)
Brazil · Delayed Price · Currency is BRL 23.86
+0.54 (2.32%)
Oct 23, 2025, 4:45 PM GMT-3
Vibra Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.51 | 23.99 | 23.50 | 23.95 | 23.95 | 2.70% | 3,152,800 |
| Oct 22, 2025 | 23.29 | 23.32 | 23.01 | 23.32 | 23.32 | 0.39% | 7,073,100 |
| Oct 21, 2025 | 23.32 | 23.54 | 23.17 | 23.23 | 23.23 | -1.48% | 5,080,600 |
| Oct 20, 2025 | 23.43 | 23.81 | 23.41 | 23.58 | 23.58 | 0.38% | 7,963,900 |
| Oct 17, 2025 | 23.15 | 23.69 | 22.98 | 23.49 | 23.49 | 0.64% | 18,253,000 |
| Oct 16, 2025 | 23.66 | 23.82 | 23.13 | 23.34 | 23.34 | -2.14% | 13,142,100 |
| Oct 15, 2025 | 23.21 | 23.93 | 23.20 | 23.85 | 23.85 | 1.40% | 13,330,500 |
| Oct 14, 2025 | 23.64 | 23.65 | 23.38 | 23.52 | 23.52 | -0.51% | 22,093,000 |
| Oct 13, 2025 | 23.52 | 23.92 | 23.31 | 23.64 | 23.64 | 0.68% | 6,932,100 |
| Oct 10, 2025 | 23.72 | 23.80 | 23.28 | 23.48 | 23.48 | -0.68% | 11,088,400 |
| Oct 9, 2025 | 23.74 | 24.00 | 23.49 | 23.64 | 23.64 | 0.34% | 11,547,600 |
| Oct 8, 2025 | 23.08 | 23.65 | 22.97 | 23.56 | 23.56 | 2.21% | 10,716,800 |
| Oct 7, 2025 | 23.33 | 23.47 | 22.68 | 23.05 | 23.05 | -1.91% | 22,187,600 |
| Oct 6, 2025 | 23.94 | 24.00 | 23.41 | 23.50 | 23.50 | -1.88% | 6,933,800 |
| Oct 3, 2025 | 23.82 | 24.00 | 23.61 | 23.95 | 23.95 | 0.50% | 6,020,100 |
| Oct 2, 2025 | 24.16 | 24.20 | 23.72 | 23.83 | 23.83 | -1.37% | 7,665,800 |
| Oct 1, 2025 | 24.71 | 24.76 | 24.02 | 24.16 | 24.16 | -1.75% | 11,672,600 |
| Sep 30, 2025 | 24.80 | 25.07 | 24.35 | 24.59 | 24.59 | -0.24% | 14,370,700 |
| Sep 29, 2025 | 24.68 | 24.94 | 24.45 | 24.65 | 24.65 | 1.90% | 11,710,800 |
| Sep 26, 2025 | 24.15 | 24.54 | 24.03 | 24.19 | 24.19 | 0.58% | 10,291,100 |
| Sep 25, 2025 | 24.02 | 24.11 | 23.67 | 24.05 | 24.05 | 0.17% | 10,253,300 |
| Sep 24, 2025 | 24.16 | 24.61 | 24.01 | 24.01 | 24.01 | -0.25% | 9,112,600 |
| Sep 23, 2025 | 23.71 | 24.28 | 23.57 | 24.07 | 24.07 | 1.48% | 10,974,300 |
| Sep 22, 2025 | 23.49 | 23.77 | 23.30 | 23.72 | 23.72 | -0.17% | 12,006,100 |
| Sep 19, 2025 | 24.14 | 24.27 | 23.45 | 23.76 | 23.76 | -1.98% | 23,368,800 |
| Sep 18, 2025 | 24.33 | 24.41 | 24.05 | 24.24 | 24.24 | -0.21% | 11,420,200 |
| Sep 17, 2025 | 24.52 | 24.72 | 24.21 | 24.29 | 24.29 | -0.90% | 8,351,600 |
| Sep 16, 2025 | 24.78 | 24.80 | 24.44 | 24.51 | 24.51 | -0.65% | 6,172,400 |
| Sep 15, 2025 | 24.71 | 24.71 | 24.29 | 24.67 | 24.67 | 0.61% | 3,490,600 |
| Sep 12, 2025 | 24.13 | 24.53 | 24.06 | 24.52 | 24.52 | 0.25% | 7,533,500 |
| Sep 11, 2025 | 24.37 | 24.54 | 24.23 | 24.46 | 24.46 | 0.41% | 4,081,800 |
| Sep 10, 2025 | 24.10 | 24.68 | 24.07 | 24.36 | 24.36 | 0.70% | 7,118,100 |
| Sep 9, 2025 | 24.70 | 24.70 | 23.93 | 24.19 | 24.19 | -1.47% | 6,467,200 |
| Sep 8, 2025 | 24.95 | 24.98 | 24.36 | 24.55 | 24.55 | -1.60% | 7,065,600 |
| Sep 5, 2025 | 24.63 | 25.00 | 24.39 | 24.95 | 24.95 | 3.31% | 8,078,200 |
| Sep 4, 2025 | 24.31 | 24.36 | 23.95 | 24.15 | 24.15 | -0.58% | 6,314,100 |
| Sep 3, 2025 | 24.12 | 24.39 | 24.00 | 24.29 | 24.29 | 0.75% | 6,462,200 |
| Sep 2, 2025 | 23.90 | 24.36 | 23.85 | 24.11 | 24.11 | - | 7,406,800 |
| Sep 1, 2025 | 24.00 | 24.25 | 23.92 | 24.11 | 24.11 | 0.29% | 4,156,200 |
| Aug 29, 2025 | 24.28 | 24.33 | 23.99 | 24.04 | 24.04 | -1.07% | 8,472,700 |
| Aug 28, 2025 | 23.90 | 24.70 | 23.86 | 24.30 | 24.30 | 4.97% | 25,308,400 |
| Aug 27, 2025 | 22.13 | 23.15 | 22.09 | 23.15 | 23.15 | 4.09% | 15,719,100 |
| Aug 26, 2025 | 21.66 | 22.24 | 21.54 | 22.24 | 22.24 | 3.11% | 18,585,000 |
| Aug 25, 2025 | 21.74 | 21.98 | 21.54 | 21.57 | 21.57 | -0.14% | 6,028,900 |
| Aug 22, 2025 | 20.75 | 21.60 | 20.74 | 21.60 | 21.60 | 4.80% | 6,930,800 |
| Aug 21, 2025 | 20.67 | 20.73 | 20.40 | 20.61 | 20.61 | -0.29% | 7,134,000 |
| 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 |