Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.86	38.42	36.16	36.88	36.88	-1.78%	24,850,700
Oct 8, 2026	36.83	37.74	36.47	37.55	37.55	-	22,787,600
Oct 7, 2026	38.19	38.56	37.35	37.55	37.55	-0.40%	26,499,000
Oct 6, 2026	38.63	38.78	37.37	37.70	37.70	-1.69%	19,388,200
Oct 5, 2026	39.76	41.27	38.35	38.35	38.35	0.52%	23,397,400
Oct 2, 2026	38.14	38.33	36.53	38.15	38.15	0.50%	18,306,200
Oct 1, 2026	37.48	37.99	36.88	37.96	37.96	2.15%	10,301,800
Sep 30, 2026	38.60	38.60	36.58	37.16	37.16	-2.11%	13,652,900
Sep 29, 2026	37.90	38.14	37.31	37.96	37.96	-0.26%	8,607,000
Sep 28, 2026	36.94	38.06	36.94	38.06	38.06	2.28%	6,273,000
Sep 25, 2026	39.14	39.14	36.65	37.21	37.21	-4.96%	13,069,000
Sep 24, 2026	40.18	40.21	38.74	39.15	39.15	-2.05%	6,677,500
Sep 23, 2026	39.28	40.48	39.13	39.97	39.97	0.68%	11,744,800
Sep 22, 2026	38.87	39.93	38.57	39.70	39.70	1.27%	8,252,600
Sep 21, 2026	40.10	40.18	39.39	39.62	39.20	-0.05%	8,052,000
Sep 18, 2026	39.21	40.05	39.16	39.64	39.22	0.53%	15,605,300
Sep 17, 2026	39.23	39.43	38.27	39.43	39.01	0.95%	18,400,600
Sep 16, 2026	38.60	39.10	38.35	39.06	38.65	0.77%	11,416,300
Sep 15, 2026	37.98	38.92	37.67	38.76	38.35	2.81%	9,707,800
Sep 14, 2026	36.74	38.22	36.74	37.70	37.30	0.40%	9,824,500
Sep 11, 2026	38.18	38.35	37.36	37.55	37.15	-1.83%	13,209,800
Sep 10, 2026	38.14	38.42	37.26	38.25	37.85	0.79%	10,829,200
Sep 9, 2026	37.29	37.95	37.09	37.95	37.55	1.23%	10,872,200
Sep 8, 2026	37.79	37.90	37.20	37.49	37.10	1.35%	9,657,900
Sep 4, 2026	36.79	37.16	36.58	36.99	36.60	0.33%	7,428,700
Sep 3, 2026	36.75	37.15	36.14	36.87	36.48	1.43%	20,453,400
Sep 2, 2026	35.22	36.57	35.07	36.35	35.97	4.36%	15,904,300
Sep 1, 2026	34.65	35.57	34.09	34.83	34.46	1.19%	10,933,100
Aug 31, 2026	34.00	34.47	33.92	34.42	34.06	3.12%	15,187,000
Aug 28, 2026	33.60	33.60	33.05	33.38	33.03	0.09%	5,795,700
Aug 27, 2026	33.52	33.72	33.22	33.35	33.00	-0.77%	9,463,700
Aug 26, 2026	33.22	33.68	33.05	33.61	33.26	-1.41%	11,429,400
Aug 25, 2026	33.84	34.09	33.13	34.09	33.73	0.68%	7,766,500
Aug 24, 2026	34.21	34.36	33.61	33.86	33.50	-2.17%	5,474,900
Aug 21, 2026	34.73	35.03	34.41	34.61	34.25	0.41%	8,888,700
Aug 20, 2026	35.42	35.50	34.02	34.47	34.11	-2.65%	8,331,300
Aug 19, 2026	34.26	36.13	34.26	35.41	35.04	3.54%	13,421,500
Aug 18, 2026	33.70	34.99	33.64	34.20	33.84	1.63%	12,301,200
Aug 17, 2026	33.42	34.28	33.30	33.65	33.30	0.15%	12,214,300
Aug 14, 2026	33.52	33.78	32.85	33.60	33.25	-0.33%	6,126,800
Aug 13, 2026	33.27	33.72	33.06	33.71	33.35	2.03%	10,111,500
Aug 12, 2026	33.30	33.58	32.73	33.04	32.69	-0.57%	11,862,600
Aug 11, 2026	33.28	33.83	32.85	33.23	32.88	-0.63%	11,318,800
Aug 10, 2026	34.14	34.17	33.30	33.44	33.09	-2.31%	7,001,100
Aug 7, 2026	35.01	35.53	34.00	34.23	33.87	-2.34%	6,134,800
Aug 6, 2026	34.73	35.27	34.68	35.05	34.68	-0.11%	7,847,100
Aug 5, 2026	35.76	35.88	34.87	35.09	34.72	-0.99%	7,538,100
Aug 4, 2026	36.59	36.63	35.14	35.44	35.07	-1.91%	7,221,000
Aug 3, 2026	35.98	36.44	35.56	36.13	35.75	0.22%	5,731,900
Jul 31, 2026	36.00	36.08	35.40	36.05	35.67	1.18%	6,045,300