Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	32.74	33.09	32.36	32.67	32.67	-1.77%	8,042,400
May 18, 2026	33.05	33.46	32.80	33.26	33.26	0.42%	7,611,000
May 15, 2026	32.85	33.32	32.73	33.12	33.12	-0.81%	7,183,300
May 14, 2026	33.39	33.86	33.00	33.39	33.39	1.58%	9,521,300
May 13, 2026	33.90	33.95	32.58	32.87	32.87	-2.46%	10,206,100
May 12, 2026	32.80	33.86	32.80	33.70	33.70	1.57%	8,541,700
May 11, 2026	33.38	34.07	32.99	33.18	33.18	-1.83%	7,605,300
May 8, 2026	32.90	33.86	32.47	33.80	33.80	4.55%	10,103,200
May 7, 2026	32.87	33.18	32.07	32.33	32.33	-1.52%	11,267,900
May 6, 2026	32.99	33.19	32.22	32.83	32.83	0.06%	6,824,400
May 5, 2026	32.53	33.08	32.53	32.81	32.81	-0.03%	4,547,400
May 4, 2026	31.81	33.33	31.76	32.82	32.82	-1.44%	6,433,100
Apr 30, 2026	32.52	33.43	32.48	33.30	33.30	2.71%	10,545,200
Apr 29, 2026	32.89	33.27	32.22	32.42	32.42	-1.64%	8,537,100
Apr 28, 2026	32.90	33.08	32.58	32.96	32.96	-	3,736,000
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%	4,983,300
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