Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	32.74	32.91	30.60	31.80	-	0.28%	10,091,000
Apr 7, 2026	30.99	31.76	30.91	31.71	31.71	1.34%	12,103,300
Apr 6, 2026	31.58	31.86	31.21	31.29	31.29	-0.64%	5,246,100
Apr 2, 2026	30.58	31.49	30.38	31.49	31.49	0.74%	8,130,500
Apr 1, 2026	31.65	32.17	31.20	31.26	31.26	-1.14%	8,422,400
Mar 31, 2026	32.00	32.34	31.23	31.62	31.62	1.35%	10,570,100
Mar 30, 2026	31.32	31.87	31.05	31.20	31.20	1.17%	4,996,000
Mar 27, 2026	30.82	31.27	30.63	30.84	30.84	-1.91%	6,406,600
Mar 26, 2026	31.55	31.59	30.80	31.44	31.11	-0.88%	8,735,400
Mar 25, 2026	31.27	31.89	30.99	31.72	31.39	2.82%	10,150,600
Mar 24, 2026	30.66	31.15	29.92	30.85	30.53	0.92%	10,627,000
Mar 23, 2026	29.61	31.04	29.61	30.57	30.25	5.09%	12,566,500
Mar 20, 2026	29.90	29.94	28.73	29.09	28.78	-3.45%	14,964,600
Mar 19, 2026	29.14	30.28	29.06	30.13	29.81	1.11%	11,977,300
Mar 18, 2026	29.65	30.33	29.43	29.80	29.49	-2.45%	9,520,400
Mar 17, 2026	29.93	30.93	29.67	30.55	30.23	2.41%	8,673,200
Mar 16, 2026	29.98	30.36	29.64	29.83	29.52	1.50%	6,771,900
Mar 13, 2026	29.45	30.08	29.04	29.39	29.08	0.72%	8,680,300
Mar 12, 2026	31.45	31.45	29.10	29.18	28.87	-7.48%	15,493,100
Mar 11, 2026	31.11	31.92	30.96	31.54	31.21	-0.35%	5,835,500
Mar 10, 2026	31.38	32.00	30.77	31.65	31.32	1.83%	9,197,100
Mar 9, 2026	30.55	31.57	30.39	31.08	30.75	1.70%	10,687,700
Mar 6, 2026	29.70	30.75	29.41	30.56	30.24	2.31%	8,985,700
Mar 5, 2026	30.02	30.66	29.69	29.87	29.56	-1.42%	7,839,100
Mar 4, 2026	30.09	30.50	29.86	30.30	29.98	2.05%	5,562,900
Mar 3, 2026	28.62	29.98	28.55	29.69	29.38	-1.95%	12,421,900
Mar 2, 2026	29.34	30.59	28.96	30.28	29.96	1.20%	8,914,000
Feb 27, 2026	30.60	30.60	29.47	29.92	29.61	-2.86%	15,824,500
Feb 26, 2026	31.16	31.16	30.49	30.80	30.48	0.20%	7,687,300
Feb 25, 2026	31.16	31.16	30.47	30.74	30.42	-0.84%	9,130,800
Feb 24, 2026	30.41	31.64	30.30	31.00	30.67	2.38%	12,314,800
Feb 23, 2026	31.26	31.52	30.19	30.28	29.96	-4.87%	10,283,900
Feb 20, 2026	31.50	31.88	31.20	31.83	31.50	0.82%	5,693,200
Feb 19, 2026	31.56	31.80	31.27	31.57	31.24	0.22%	6,400,800
Feb 18, 2026	31.88	31.99	31.29	31.50	31.17	-0.72%	8,385,400
Feb 13, 2026	31.09	31.88	31.09	31.73	31.40	-0.28%	4,426,300
Feb 12, 2026	31.90	31.99	31.55	31.82	31.49	-0.44%	4,413,900
Feb 11, 2026	31.59	32.23	31.34	31.96	31.62	1.95%	7,261,500
Feb 10, 2026	31.65	31.86	31.13	31.35	31.02	-1.20%	7,419,900
Feb 9, 2026	31.99	31.99	31.36	31.73	31.40	-0.09%	7,632,100
Feb 6, 2026	30.99	31.91	30.73	31.76	31.43	2.82%	12,340,600
Feb 5, 2026	30.30	30.98	30.12	30.89	30.57	3.69%	19,636,200
Feb 4, 2026	30.15	30.42	29.17	29.79	29.48	-1.19%	7,072,300
Feb 3, 2026	29.85	30.56	29.66	30.15	29.83	1.79%	10,081,900
Feb 2, 2026	28.99	29.71	28.70	29.62	29.31	2.99%	7,706,100
Jan 30, 2026	28.60	28.88	28.27	28.76	28.46	0.31%	7,991,500
Jan 29, 2026	29.21	29.30	28.19	28.67	28.37	-1.44%	6,131,400
Jan 28, 2026	28.89	29.21	28.59	29.09	28.78	1.11%	8,691,300
Jan 27, 2026	28.90	29.06	28.70	28.77	28.47	0.84%	8,282,000
Jan 26, 2026	28.49	28.64	27.98	28.53	28.23	0.46%	5,087,800