Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.00	30.18	29.40	29.60	29.60	-2.82%	14,543,400
Oct 29, 2026	30.85	31.26	30.30	30.46	30.46	-0.65%	14,353,000
Oct 28, 2026	31.50	32.18	30.46	30.66	30.66	-4.72%	18,544,400
Oct 27, 2026	31.50	32.59	31.50	32.18	32.18	-0.09%	21,340,500
Oct 26, 2026	33.50	33.51	27.48	32.21	32.21	-10.08%	25,545,700
Oct 23, 2026	36.90	37.24	35.82	35.82	35.82	-3.19%	12,336,600
Oct 22, 2026	36.67	37.25	36.02	37.00	37.00	0.46%	14,553,100
Oct 21, 2026	36.94	37.30	36.51	36.83	36.83	0.41%	6,938,600
Oct 20, 2026	36.79	37.50	35.94	36.68	36.68	1.07%	10,388,700
Oct 19, 2026	36.76	36.76	35.73	36.29	36.29	-0.98%	7,693,700
Oct 16, 2026	36.42	37.04	36.22	36.65	36.65	1.10%	9,403,600
Oct 15, 2026	36.93	37.04	36.18	36.25	36.25	-2.26%	11,385,400
Oct 14, 2026	36.20	37.30	36.06	37.09	37.09	1.37%	9,623,100
Oct 13, 2026	36.95	36.98	35.84	36.59	36.59	-0.79%	23,032,500
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