Skip to main content
logo
Vibra Energia S.A. (BVMF:VBBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.89
+0.27 (0.91%)
Feb 3, 2026, 3:35 PM GMT-3

Vibra Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 202524.5925.0824.5324.8824.881.18%8,128,800
Dec 9, 202524.8024.8924.2524.5924.59-1.64%5,196,400
Dec 8, 202524.7625.1024.7025.0025.001.54%14,075,100
Dec 5, 202525.8926.2424.2724.6224.62-4.91%27,204,100
Dec 4, 202525.7926.2325.6625.8925.891.49%8,420,400
Dec 3, 202525.5825.8525.3925.5125.510.51%7,024,800
Dec 2, 202525.0325.5524.9925.3825.381.97%12,277,300
Dec 1, 202524.8625.1424.6124.8924.890.04%8,769,300
Nov 28, 202524.5924.9924.5024.8824.881.30%8,645,200
Nov 27, 202524.1224.8724.1224.5624.562.04%8,495,500
Nov 26, 202524.2124.6624.0424.0724.07-3.40%11,880,800
Nov 25, 202524.5024.9324.3524.9224.211.87%7,126,364
Nov 24, 202524.2324.6524.1524.4623.761.16%11,629,492
Nov 21, 202524.6024.6023.8224.1823.490.08%18,171,036
Nov 19, 202524.5724.5923.9824.1623.47-2.08%11,089,227
Nov 18, 202523.9224.9023.9124.6823.972.05%13,941,574