Vibra Energia S.A. (VBREY)
OTCMKTS
· Delayed Price · Currency is USD
7.77
-0.23 (-2.88%)
Jul 11, 2025, 4:00 PM EDT
Vibra Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.84 | 8.02 | 7.77 | 7.89 | 7.89 | -1.38% | 13,859 |
| Jul 10, 2025 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 0.44% | 48,967 |
| Jul 9, 2025 | 8.06 | 8.18 | 7.94 | 7.97 | 7.97 | 1.72% | 19,733 |
| Jul 8, 2025 | 8.18 | 8.18 | 7.83 | 7.83 | 7.83 | -3.93% | 17,756 |
| Jul 7, 2025 | 8.17 | 8.23 | 8.04 | 8.15 | 8.15 | 0.31% | 11,831 |
| Jul 3, 2025 | 8.06 | 8.18 | 7.99 | 8.13 | 8.13 | 3.90% | 10,089 |
| Jul 2, 2025 | 8.00 | 8.05 | 7.82 | 7.82 | 7.82 | -2.08% | 13,821 |
| Jul 1, 2025 | 8.01 | 8.11 | 7.99 | 7.99 | 7.99 | -0.86% | 14,880 |
| Jun 30, 2025 | 7.88 | 8.08 | 7.88 | 8.06 | 8.06 | 2.81% | 16,797 |
| Jun 27, 2025 | 7.65 | 7.86 | 7.65 | 7.84 | 7.84 | 1.10% | 22,918 |
| Jun 26, 2025 | 7.90 | 8.06 | 7.74 | 7.75 | 7.75 | -1.90% | 13,259 |
| Jun 25, 2025 | 8.07 | 8.07 | 7.89 | 7.90 | 7.90 | -2.77% | 75,848 |
| Jun 24, 2025 | 8.02 | 8.20 | 8.02 | 8.13 | 8.13 | 0.06% | 4,505 |
| Jun 23, 2025 | 7.89 | 8.12 | 7.75 | 8.12 | 8.12 | 1.50% | 17,099 |
| Jun 20, 2025 | 7.82 | 8.00 | 7.73 | 8.00 | 8.00 | -1.36% | 11,865 |
| Jun 18, 2025 | 8.06 | 8.11 | 7.83 | 8.11 | 8.11 | 1.50% | 7,816 |
| Jun 17, 2025 | 8.04 | 8.17 | 7.91 | 7.99 | 7.99 | 0.88% | 44,835 |
| Jun 16, 2025 | 7.80 | 7.97 | 7.77 | 7.92 | 7.92 | 1.41% | 18,869 |
| Jun 13, 2025 | 7.62 | 7.82 | 7.62 | 7.81 | 7.81 | 1.03% | 16,444 |
| Jun 12, 2025 | 7.62 | 7.87 | 7.61 | 7.73 | 7.73 | 0.22% | 17,222 |
| Jun 11, 2025 | 7.44 | 7.79 | 7.42 | 7.71 | 7.71 | 6.68% | 9,688 |
| Jun 10, 2025 | 7.47 | 7.51 | 7.23 | 7.23 | 7.23 | -2.95% | 2,757 |
| Jun 9, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 2.48% | 5,805 |
| Jun 6, 2025 | 7.14 | 7.28 | 7.14 | 7.27 | 7.27 | -0.75% | 5,223 |
| Jun 5, 2025 | 7.28 | 7.33 | 7.27 | 7.33 | 7.33 | -0.20% | 2,903 |
| Jun 4, 2025 | 7.30 | 7.39 | 7.24 | 7.34 | 7.34 | 2.23% | 5,588 |
| Jun 3, 2025 | 7.25 | 7.36 | 7.18 | 7.18 | 7.18 | -2.58% | 7,445 |
| Jun 2, 2025 | 7.21 | 7.37 | 7.05 | 7.37 | 7.37 | - | 28,274 |
| May 30, 2025 | 7.09 | 7.37 | 7.03 | 7.37 | 7.37 | 2.36% | 10,858 |
| May 29, 2025 | 7.22 | 7.32 | 7.20 | 7.20 | 7.20 | -2.57% | 16,315 |
| May 28, 2025 | 7.21 | 7.40 | 7.02 | 7.39 | 7.39 | 4.53% | 11,973 |
| May 27, 2025 | 7.23 | 7.37 | 7.07 | 7.07 | 7.07 | 2.76% | 17,171 |
| May 23, 2025 | 6.74 | 6.88 | 6.71 | 6.88 | 6.88 | -2.69% | 10,259 |
| May 22, 2025 | 6.80 | 7.07 | 6.80 | 7.07 | 7.07 | 4.05% | 46,511 |
| May 21, 2025 | 6.90 | 6.94 | 6.69 | 6.80 | 6.80 | -3.07% | 55,702 |
| May 20, 2025 | 6.91 | 7.01 | 6.76 | 7.01 | 7.01 | 0.06% | 51,085 |
| May 19, 2025 | 7.01 | 7.07 | 6.97 | 7.01 | 7.01 | -0.20% | 106,923 |
| May 16, 2025 | 6.67 | 7.02 | 6.64 | 7.02 | 7.02 | 0.14% | 9,997 |
| May 15, 2025 | 6.68 | 7.01 | 6.60 | 7.01 | 7.01 | 0.86% | 40,922 |
| May 14, 2025 | 6.71 | 6.95 | 6.52 | 6.95 | 6.95 | 2.81% | 10,093 |
| May 13, 2025 | 6.51 | 6.76 | 6.49 | 6.76 | 6.76 | 3.68% | 31,134 |
| May 12, 2025 | 6.56 | 6.56 | 6.36 | 6.52 | 6.52 | 0.31% | 335,631 |
| May 9, 2025 | 6.44 | 6.57 | 6.41 | 6.50 | 6.50 | 1.09% | 1,415,300 |
| May 8, 2025 | 6.37 | 6.66 | 6.29 | 6.43 | 6.43 | 3.04% | 670,237 |
| May 7, 2025 | 6.43 | 6.46 | 6.16 | 6.24 | 6.24 | -5.02% | 386,404 |
| May 6, 2025 | 6.54 | 6.64 | 6.41 | 6.57 | 6.57 | 1.15% | 18,636 |
| May 5, 2025 | 6.69 | 6.70 | 6.42 | 6.50 | 6.50 | -1.29% | 22,187 |
| May 2, 2025 | 6.40 | 6.74 | 6.40 | 6.58 | 6.58 | 0.46% | 9,463 |
| May 1, 2025 | 6.29 | 6.74 | 6.29 | 6.55 | 6.55 | -1.06% | 8,366 |
| Apr 30, 2025 | 6.74 | 6.75 | 6.29 | 6.62 | 6.62 | -0.75% | 312,759 |