Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.65	29.91	29.50	29.64	-	-0.94%	1,108,300
Jun 29, 2026	29.56	30.13	29.56	29.92	29.92	0.77%	2,262,600
Jun 26, 2026	29.15	29.82	28.98	29.69	29.69	1.78%	4,492,300
Jun 25, 2026	29.15	29.59	29.02	29.17	29.17	0.21%	2,416,000
Jun 24, 2026	29.16	29.53	29.01	29.11	29.11	-0.95%	8,889,300
Jun 23, 2026	28.62	29.56	28.62	29.39	29.39	1.58%	5,421,000
Jun 22, 2026	29.12	29.47	28.98	29.40	28.93	2.08%	10,990,100
Jun 19, 2026	28.71	28.93	28.46	28.80	28.34	0.73%	8,647,300
Jun 18, 2026	28.28	28.91	28.28	28.59	28.14	0.95%	10,359,200
Jun 17, 2026	28.26	29.05	28.04	28.32	27.87	1.43%	13,665,700
Jun 16, 2026	28.49	28.49	27.58	27.92	27.48	-2.85%	12,905,800
Jun 15, 2026	29.06	29.63	28.66	28.74	28.28	-1.41%	9,918,200
Jun 12, 2026	29.23	29.61	29.14	29.15	28.69	-1.29%	5,168,500
Jun 11, 2026	29.24	29.91	28.90	29.53	29.06	0.72%	13,784,500
Jun 10, 2026	29.05	29.47	29.00	29.32	28.85	-0.27%	7,637,600
Jun 9, 2026	28.89	29.68	28.82	29.40	28.93	2.40%	12,286,100
Jun 8, 2026	28.89	28.99	28.56	28.71	28.25	-0.62%	6,088,700
Jun 5, 2026	29.33	29.74	28.75	28.89	28.43	-2.00%	12,491,100
Jun 3, 2026	29.35	30.06	29.17	29.48	29.01	-2.16%	12,162,100
Jun 2, 2026	29.85	30.43	29.76	30.13	29.65	0.74%	8,944,800
Jun 1, 2026	29.88	30.13	29.42	29.91	29.44	0.54%	7,512,700
May 29, 2026	30.90	30.95	29.70	29.75	29.28	-3.75%	13,523,500
May 28, 2026	31.07	31.67	30.83	30.91	30.42	-0.35%	5,419,400
May 27, 2026	32.20	32.28	30.82	31.02	30.53	-2.67%	6,392,800
May 26, 2026	32.27	32.27	31.38	31.87	31.36	-1.27%	6,448,900
May 25, 2026	33.01	33.15	32.08	32.28	31.77	-1.44%	4,182,400
May 22, 2026	33.03	33.29	32.37	32.75	32.23	-1.98%	9,734,000
May 21, 2026	33.14	33.65	32.97	33.41	32.88	0.21%	4,327,300
May 20, 2026	32.86	33.63	32.75	33.34	32.81	2.05%	7,711,300
May 19, 2026	32.74	33.09	32.36	32.67	32.15	-1.77%	8,020,100
May 18, 2026	33.05	33.46	32.80	33.26	32.73	0.42%	7,608,500
May 15, 2026	32.85	33.32	32.73	33.12	32.59	-0.81%	7,183,300
May 14, 2026	33.39	33.86	33.00	33.39	32.86	1.58%	9,521,300
May 13, 2026	33.90	33.95	32.58	32.87	32.35	-2.46%	10,206,100
May 12, 2026	32.80	33.86	32.80	33.70	33.17	1.57%	8,541,700
May 11, 2026	33.38	34.07	32.99	33.18	32.65	-1.83%	7,605,300
May 8, 2026	32.90	33.86	32.47	33.80	33.26	4.55%	10,103,200
May 7, 2026	32.87	33.18	32.07	32.33	31.82	-1.52%	11,267,900
May 6, 2026	32.99	33.19	32.22	32.83	32.31	0.06%	6,824,400
May 5, 2026	32.53	33.08	32.53	32.81	32.29	-0.03%	4,547,400
May 4, 2026	31.81	33.33	31.76	32.82	32.30	-1.44%	6,433,100
Apr 30, 2026	32.52	33.43	32.48	33.30	32.77	2.71%	10,545,200
Apr 29, 2026	32.89	33.27	32.22	32.42	31.91	-1.64%	8,537,100
Apr 28, 2026	32.90	33.08	32.58	32.96	32.44	-	3,736,000
Apr 27, 2026	33.30	33.35	32.96	32.96	32.44	-1.02%	3,101,300
Apr 24, 2026	32.97	33.36	32.97	33.30	32.77	0.15%	4,298,300
Apr 23, 2026	33.21	33.49	32.96	33.25	32.72	0.12%	4,831,800
Apr 22, 2026	33.50	33.65	33.08	33.21	32.68	-0.45%	5,660,100
Apr 20, 2026	33.37	33.73	33.11	33.36	32.83	0.45%	4,322,400
Apr 17, 2026	33.90	33.98	32.85	33.21	32.68	-1.13%	12,599,200