Vibra Energia S.A. (VBREY)
OTCMKTS
· Delayed Price · Currency is USD
6.88
-0.19 (-2.69%)
May 23, 2025, 4:00 PM EDT
Vibra Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 6.68 | 6.70 | 6.59 | 6.67 | 6.67 | -0.19% | 98,821 |
| Apr 28, 2025 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | -0.40% | 7,190 |
| Apr 25, 2025 | 6.75 | 6.75 | 6.65 | 6.71 | 6.71 | 0.75% | 9,026 |
| Apr 24, 2025 | 6.47 | 6.73 | 6.38 | 6.66 | 6.66 | 5.88% | 30,096 |
| Apr 23, 2025 | 6.28 | 6.93 | 6.28 | 6.29 | 6.16 | -3.23% | 18,289 |
| Apr 22, 2025 | 6.03 | 6.59 | 6.03 | 6.50 | 6.36 | 7.79% | 30,229 |
| Apr 21, 2025 | 6.13 | 6.66 | 5.80 | 6.03 | 5.90 | -6.51% | 43,987 |
| Apr 17, 2025 | 6.20 | 6.89 | 5.84 | 6.45 | 6.32 | 4.20% | 49,422 |
| Apr 16, 2025 | 6.50 | 6.50 | 6.02 | 6.19 | 5.93 | -8.30% | 91,670 |