Vibra Energia S.A. (VBREY)
OTCMKTS · Delayed Price · Currency is USD
7.68
-0.06 (-0.71%)
Aug 1, 2025, 4:00 PM EDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.68 | 7.81 | 7.66 | 7.68 | 7.68 | -0.71% | 28,952 |
| Jul 31, 2025 | 7.66 | 7.92 | 7.59 | 7.73 | 7.73 | -2.52% | 37,464 |
| Jul 30, 2025 | 7.60 | 7.93 | 7.59 | 7.93 | 7.93 | 2.06% | 8,092 |
| Jul 29, 2025 | 7.53 | 7.77 | 7.53 | 7.77 | 7.77 | 2.78% | 19,248 |
| Jul 28, 2025 | 7.79 | 7.91 | 7.56 | 7.56 | 7.56 | -0.16% | 38,385 |
| Jul 25, 2025 | 7.47 | 7.58 | 7.43 | 7.57 | 7.57 | 3.87% | 10,835 |
| Jul 24, 2025 | 7.31 | 7.37 | 7.25 | 7.29 | 7.29 | -1.35% | 6,599 |
| Jul 23, 2025 | 7.30 | 7.42 | 7.29 | 7.39 | 7.39 | 3.07% | 8,385 |
| Jul 22, 2025 | 7.27 | 7.35 | 7.17 | 7.17 | 7.17 | -3.76% | 9,791 |
| Jul 21, 2025 | 7.24 | 7.45 | 7.19 | 7.45 | 7.45 | 4.34% | 13,109 |
| Jul 18, 2025 | 7.57 | 7.59 | 7.14 | 7.14 | 7.14 | -6.61% | 6,603 |
| Jul 17, 2025 | 7.64 | 7.66 | 7.57 | 7.65 | 7.65 | -1.55% | 12,533 |
| Jul 16, 2025 | 7.76 | 7.91 | 7.74 | 7.77 | 7.77 | -1.02% | 12,778 |
| Jul 15, 2025 | 7.79 | 7.87 | 7.79 | 7.85 | 7.85 | 1.88% | 3,762 |
| Jul 14, 2025 | 7.73 | 7.83 | 7.69 | 7.70 | 7.70 | -2.41% | 12,012 |
| 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 |