Vibra Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.21	40.05	39.16	39.64	-	0.53%	15,606,300
Sep 17, 2026	39.23	39.43	38.27	39.43	39.43	0.95%	18,400,600
Sep 16, 2026	38.60	39.10	38.35	39.06	39.06	0.77%	11,416,300
Sep 15, 2026	37.98	38.92	37.67	38.76	38.76	2.81%	9,707,800
Sep 14, 2026	36.74	38.22	36.74	37.70	37.70	0.40%	9,824,500
Sep 11, 2026	38.18	38.35	37.36	37.55	37.55	-1.83%	13,209,800
Sep 10, 2026	38.14	38.42	37.26	38.25	38.25	0.79%	10,829,200
Sep 9, 2026	37.29	37.95	37.09	37.95	37.95	1.23%	10,872,200
Sep 8, 2026	37.79	37.90	37.20	37.49	37.49	1.35%	9,657,900
Sep 4, 2026	36.79	37.16	36.58	36.99	36.99	0.33%	7,428,700
Sep 3, 2026	36.75	37.15	36.14	36.87	36.87	1.43%	20,457,800
Sep 2, 2026	35.22	36.57	35.07	36.35	36.35	4.36%	15,904,300
Sep 1, 2026	34.65	35.57	34.09	34.83	34.83	1.19%	10,935,200
Aug 31, 2026	34.00	34.47	33.92	34.42	34.42	3.12%	15,187,000
Aug 28, 2026	33.60	33.60	33.05	33.38	33.38	0.09%	5,795,700
Aug 27, 2026	33.52	33.72	33.22	33.35	33.35	-0.77%	9,463,700
Aug 26, 2026	33.22	33.68	33.05	33.61	33.61	-1.41%	11,429,400
Aug 25, 2026	33.84	34.09	33.13	34.09	34.09	0.68%	7,766,500
Aug 24, 2026	34.21	34.36	33.61	33.86	33.86	-2.17%	5,474,900
Aug 21, 2026	34.73	35.03	34.41	34.61	34.61	0.41%	8,888,700
Aug 20, 2026	35.42	35.50	34.02	34.47	34.47	-2.65%	8,334,800
Aug 19, 2026	34.26	36.13	34.26	35.41	35.41	3.54%	13,434,100
Aug 18, 2026	33.70	34.99	33.64	34.20	34.20	1.63%	12,302,400
Aug 17, 2026	33.42	34.28	33.30	33.65	33.65	0.15%	12,221,400
Aug 14, 2026	33.52	33.78	32.85	33.60	33.60	-0.33%	6,126,800
Aug 13, 2026	33.27	33.72	33.06	33.71	33.71	2.03%	10,111,900
Aug 12, 2026	33.30	33.58	32.73	33.04	33.04	-0.57%	11,862,600
Aug 11, 2026	33.28	33.83	32.85	33.23	33.23	-0.63%	11,318,800
Aug 10, 2026	34.14	34.17	33.30	33.44	33.44	-2.31%	7,001,100
Aug 7, 2026	35.01	35.53	34.00	34.23	34.23	-2.34%	6,134,800
Aug 6, 2026	34.73	35.27	34.68	35.05	35.05	-0.11%	7,847,100
Aug 5, 2026	35.76	35.88	34.87	35.09	35.09	-0.99%	7,538,100
Aug 4, 2026	36.59	36.63	35.14	35.44	35.44	-1.91%	7,221,000
Aug 3, 2026	35.98	36.44	35.56	36.13	36.13	0.22%	5,731,900
Jul 31, 2026	36.00	36.08	35.40	36.05	36.05	1.18%	6,045,300
Jul 30, 2026	34.94	35.86	34.54	35.63	35.63	2.98%	6,029,200
Jul 29, 2026	35.24	35.54	34.60	34.60	34.60	-1.51%	4,989,200
Jul 28, 2026	35.32	35.48	34.85	35.13	35.13	1.83%	7,876,500
Jul 27, 2026	35.04	35.15	34.22	34.50	34.50	-1.71%	8,187,100
Jul 24, 2026	35.34	35.53	34.97	35.10	35.10	-1.40%	4,690,800
Jul 23, 2026	34.99	35.63	34.79	35.60	35.60	1.77%	9,458,900
Jul 22, 2026	34.18	35.00	33.99	34.98	34.98	3.03%	9,164,000
Jul 21, 2026	34.07	34.09	32.99	33.95	33.95	-0.47%	10,384,100
Jul 20, 2026	35.00	35.18	34.00	34.11	34.11	-2.32%	9,721,600
Jul 17, 2026	34.26	35.08	34.08	34.92	34.92	1.60%	12,390,000
Jul 16, 2026	33.85	34.75	33.51	34.37	34.37	1.84%	11,574,300
Jul 15, 2026	33.24	33.75	33.15	33.75	33.75	1.35%	9,070,800
Jul 14, 2026	32.92	33.30	31.98	33.30	33.30	1.65%	10,728,100
Jul 13, 2026	33.05	33.55	32.62	32.76	32.76	-0.73%	10,706,300
Jul 10, 2026	32.99	33.00	32.43	33.00	33.00	2.80%	10,934,200