Vibra Energia S.A. (VBREY)
OTCMKTS · Delayed Price · Currency is USD
12.67
+0.51 (4.19%)
Feb 11, 2026, 3:52 PM EST
Vibra Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.32 | 12.55 | 12.32 | 12.55 | - | 3.21% | 3,841 |
| Feb 10, 2026 | 12.63 | 12.80 | 12.04 | 12.16 | 12.16 | -0.82% | 80,471 |
| Feb 9, 2026 | 12.08 | 12.30 | 12.08 | 12.26 | 12.26 | 0.08% | 21,001 |
| Feb 6, 2026 | 11.87 | 12.25 | 11.86 | 12.25 | 12.25 | 4.17% | 32,419 |
| Feb 5, 2026 | 11.75 | 11.84 | 11.61 | 11.76 | 11.76 | 3.25% | 28,605 |
| Feb 4, 2026 | 11.48 | 11.50 | 11.17 | 11.39 | 11.39 | -2.11% | 32,342 |
| Feb 3, 2026 | 11.62 | 11.68 | 11.46 | 11.64 | 11.64 | 2.78% | 39,931 |
| Feb 2, 2026 | 10.94 | 11.32 | 10.94 | 11.32 | 11.32 | 2.97% | 20,090 |
| Jan 30, 2026 | 11.08 | 11.08 | 10.79 | 10.99 | 10.99 | -1.17% | 13,025 |
| Jan 29, 2026 | 11.10 | 11.30 | 10.86 | 11.12 | 11.12 | 1.03% | 16,881 |
| Jan 28, 2026 | 11.22 | 11.22 | 11.01 | 11.01 | 11.01 | -2.74% | 43,989 |
| Jan 27, 2026 | 10.92 | 11.32 | 10.92 | 11.32 | 11.32 | 4.72% | 32,867 |
| Jan 26, 2026 | 10.79 | 10.91 | 10.71 | 10.81 | 10.81 | -8.78% | 15,952 |
| Jan 23, 2026 | 10.60 | 11.85 | 10.60 | 11.85 | 11.85 | 11.60% | 11,902 |
| Jan 22, 2026 | 10.39 | 10.67 | 10.39 | 10.62 | 10.62 | 4.20% | 25,089 |
| Jan 21, 2026 | 9.97 | 10.27 | 9.95 | 10.19 | 10.19 | 8.06% | 40,358 |
| Jan 20, 2026 | 9.58 | 9.76 | 9.43 | 9.43 | 9.43 | -1.87% | 13,791 |
| Jan 16, 2026 | 9.58 | 9.67 | 9.48 | 9.61 | 9.61 | -0.36% | 24,889 |
| Jan 15, 2026 | 9.45 | 9.69 | 9.45 | 9.65 | 9.65 | 1.21% | 17,716 |
| Jan 14, 2026 | 9.69 | 9.70 | 9.53 | 9.53 | 9.53 | 1.10% | 11,097 |
| Jan 13, 2026 | 9.40 | 9.48 | 9.36 | 9.43 | 9.43 | -0.36% | 16,225 |
| Jan 12, 2026 | 9.42 | 9.48 | 9.41 | 9.46 | 9.46 | -2.97% | 23,235 |
| Jan 9, 2026 | 9.52 | 9.75 | 9.52 | 9.75 | 9.75 | 3.94% | 10,692 |
| Jan 8, 2026 | 9.44 | 9.50 | 9.38 | 9.38 | 9.38 | - | 17,827 |
| Jan 7, 2026 | 9.33 | 9.43 | 9.27 | 9.38 | 9.38 | -0.64% | 19,924 |
| Jan 6, 2026 | 9.55 | 9.55 | 9.40 | 9.44 | 9.44 | -2.07% | 10,142 |
| Jan 5, 2026 | 9.39 | 9.64 | 9.39 | 9.64 | 9.64 | 2.83% | 9,451 |
| Jan 2, 2026 | 9.30 | 9.41 | 9.30 | 9.38 | 9.38 | -3.35% | 10,928 |
| Dec 31, 2025 | 9.14 | 9.70 | 9.14 | 9.70 | 9.70 | 4.19% | 5,887 |
| Dec 30, 2025 | 9.25 | 9.31 | 9.03 | 9.31 | 9.31 | 5.08% | 3,711 |
| Dec 29, 2025 | 8.96 | 9.06 | 8.86 | 8.86 | 8.86 | -2.85% | 6,940 |
| Dec 26, 2025 | 9.04 | 9.13 | 9.03 | 9.12 | 9.12 | -1.14% | 9,314 |
| Dec 24, 2025 | 9.19 | 9.59 | 9.13 | 9.23 | 9.23 | 1.04% | 3,835 |
| Dec 23, 2025 | 8.94 | 9.14 | 8.94 | 9.13 | 9.13 | 3.80% | 11,400 |
| Dec 22, 2025 | 8.82 | 8.86 | 8.80 | 8.80 | 8.80 | -1.39% | 10,011 |
| Dec 19, 2025 | 9.06 | 9.19 | 8.92 | 8.92 | 8.92 | 0.55% | 7,791 |
| Dec 18, 2025 | 9.01 | 9.06 | 8.81 | 8.87 | 8.87 | 0.01% | 23,099 |
| Dec 17, 2025 | 9.01 | 9.01 | 8.77 | 8.87 | 8.87 | -2.90% | 18,087 |
| Dec 16, 2025 | 9.21 | 9.30 | 9.14 | 9.14 | 9.14 | -5.92% | 10,352 |
| Dec 15, 2025 | 9.62 | 9.71 | 9.53 | 9.71 | 9.71 | 3.94% | 18,612 |
| Dec 12, 2025 | 9.48 | 9.48 | 9.30 | 9.34 | 9.34 | 1.38% | 17,382 |
| Dec 11, 2025 | 9.13 | 9.28 | 9.13 | 9.22 | 9.22 | -0.59% | 32,269 |
| Dec 10, 2025 | 8.98 | 9.27 | 8.98 | 9.27 | 9.27 | 2.89% | 24,666 |
| Dec 9, 2025 | 8.90 | 9.11 | 8.86 | 9.01 | 9.01 | -1.26% | 21,498 |
| Dec 8, 2025 | 9.17 | 9.27 | 9.04 | 9.13 | 9.13 | -0.05% | 13,892 |
| Dec 5, 2025 | 9.66 | 9.86 | 9.01 | 9.13 | 9.13 | -4.80% | 113,113 |
| Dec 4, 2025 | 9.83 | 9.91 | 9.59 | 9.59 | 9.59 | -1.34% | 10,047 |
| Dec 3, 2025 | 9.59 | 9.80 | 9.59 | 9.72 | 9.72 | 1.14% | 12,228 |
| Dec 2, 2025 | 9.52 | 9.61 | 9.42 | 9.61 | 9.61 | - | 6,975 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.43 | 9.61 | 9.61 | 5.41% | 6,929 |