Skip to main content
logo
Vibra Energia S.A. (BVMF:VBBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.30
-0.30 (-1.17%)
Nov 13, 2025, 5:35 PM GMT-3

Vibra Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202525.5825.6824.9925.6025.600.04%9,127,700
Nov 11, 202525.3825.9225.3025.5925.591.27%12,754,100
Nov 10, 202525.0025.2924.9025.2725.271.85%7,880,700
Nov 7, 202524.4524.8424.4224.8124.810.45%3,885,400
Nov 6, 202524.1325.3724.1324.7024.701.56%12,030,600
Nov 5, 202523.5924.3423.5224.3224.323.09%9,003,000
Nov 4, 202523.6323.8223.4523.5923.59-0.38%9,609,600
Nov 3, 202523.9124.0123.4823.6823.68-0.50%7,728,700
Oct 31, 202523.9424.0423.7223.8023.80-0.63%5,615,900
Oct 30, 202523.3023.9723.2123.9523.952.00%6,459,100
Oct 29, 202523.7424.0123.4223.4823.48-1.59%5,276,600
Oct 28, 202524.0524.1723.7223.8623.86-1.08%6,197,200
Oct 27, 202524.4924.4923.7424.1224.120.08%6,957,200
Oct 24, 202523.9524.2923.8524.1024.100.88%5,198,500
Oct 23, 202523.5124.0723.5023.8923.892.44%7,984,300
Oct 22, 202523.2923.3223.0123.3223.320.39%7,073,200
Oct 21, 202523.3223.5423.1723.2323.23-1.48%5,080,600
Oct 20, 202523.4323.8123.4123.5823.580.38%7,963,900
Oct 17, 202523.1523.6922.9823.4923.490.64%18,253,000
Oct 16, 202523.6623.8223.1323.3423.34-2.14%13,142,100
Oct 15, 202523.2123.9323.2023.8523.851.40%13,330,500
Oct 14, 202523.6423.6523.3823.5223.52-0.51%22,093,000
Oct 13, 202523.5223.9223.3123.6423.640.68%6,932,100
Oct 10, 202523.7223.8023.2823.4823.48-0.68%11,088,400
Oct 9, 202523.7424.0023.4923.6423.640.34%11,547,600
Oct 8, 202523.0823.6522.9723.5623.562.21%10,716,800
Oct 7, 202523.3323.4722.6823.0523.05-1.91%22,187,600
Oct 6, 202523.9424.0023.4123.5023.50-1.88%6,933,800
Oct 3, 202523.8224.0023.6123.9523.950.50%6,020,100
Oct 2, 202524.1624.2023.7223.8323.83-1.37%7,665,800
Oct 1, 202524.7124.7624.0224.1624.16-1.75%11,672,600
Sep 30, 202524.8025.0724.3524.5924.59-0.24%14,370,700
Sep 29, 202524.6824.9424.4524.6524.651.90%11,710,800
Sep 26, 202524.1524.5424.0324.1924.190.58%10,291,100
Sep 25, 202524.0224.1123.6724.0524.050.17%10,253,300
Sep 24, 202524.1624.6124.0124.0124.01-0.25%9,112,600
Sep 23, 202523.7124.2823.5724.0724.071.48%10,974,300
Sep 22, 202523.4923.7723.3023.7223.72-0.17%12,006,100
Sep 19, 202524.1424.2723.4523.7623.76-1.98%23,368,800
Sep 18, 202524.3324.4124.0524.2424.24-0.21%11,420,200
Sep 17, 202524.5224.7224.2124.2924.29-0.90%8,351,600
Sep 16, 202524.7824.8024.4424.5124.51-0.65%6,172,400
Sep 15, 202524.7124.7124.2924.6724.670.61%3,490,600
Sep 12, 202524.1324.5324.0624.5224.520.25%7,533,500
Sep 11, 202524.3724.5424.2324.4624.460.41%4,081,800
Sep 10, 202524.1024.6824.0724.3624.360.70%7,118,100
Sep 9, 202524.7024.7023.9324.1924.19-1.47%6,467,200
Sep 8, 202524.9524.9824.3624.5524.55-1.60%7,065,600
Sep 5, 202524.6325.0024.3924.9524.953.31%8,078,200
Sep 4, 202524.3124.3623.9524.1524.15-0.58%6,314,100