Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.90	33.08	32.58	33.01	-	0.15%	2,991,400
Apr 27, 2026	33.30	33.35	32.96	32.96	32.96	-1.02%	3,101,300
Apr 24, 2026	32.97	33.36	32.97	33.30	33.30	0.15%	4,298,300
Apr 23, 2026	33.21	33.49	32.96	33.25	33.25	0.12%	4,831,800
Apr 22, 2026	33.50	33.65	33.08	33.21	33.21	-0.45%	5,660,100
Apr 20, 2026	33.37	33.73	33.11	33.36	33.36	0.45%	4,322,400
Apr 17, 2026	33.90	33.98	32.85	33.21	33.21	-1.13%	12,599,200
Apr 16, 2026	34.07	34.19	33.17	33.59	33.59	-1.78%	7,355,200
Apr 15, 2026	33.10	34.20	33.09	34.20	34.20	2.80%	13,008,400
Apr 14, 2026	33.74	33.78	32.90	33.27	33.27	-1.13%	13,935,900
Apr 13, 2026	33.77	33.87	33.45	33.65	33.65	-0.36%	10,326,900
Apr 10, 2026	33.20	33.86	32.93	33.77	33.77	2.33%	11,502,200
Apr 9, 2026	32.00	33.00	31.95	33.00	33.00	3.71%	14,558,800
Apr 8, 2026	32.74	32.91	30.60	31.82	31.82	0.35%	14,309,400
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