Vibra Energia SA VBBR3
BMFBOVESPA · Brazil · Retail Trade
BRL 37.39+0.23 (+0.62%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 37.30 | +0.38% | BRL 37.48 | BRL 37.99 | BRL 36.88 | 4.07M |
| 2026-09-30 | BRL 37.16 | -2.11% | BRL 38.60 | BRL 38.60 | BRL 36.58 | 13.67M |
| 2026-09-29 | BRL 37.96 | -0.26% | BRL 37.90 | BRL 38.14 | BRL 37.31 | 8.62M |
| 2026-09-28 | BRL 38.06 | +2.28% | BRL 36.94 | BRL 38.06 | BRL 36.94 | 6.27M |
| 2026-09-25 | BRL 37.21 | -4.96% | BRL 39.14 | BRL 39.14 | BRL 36.65 | 13.07M |
| 2026-09-24 | BRL 39.15 | -2.05% | BRL 40.18 | BRL 40.21 | BRL 38.74 | 6.68M |
| 2026-09-23 | BRL 39.97 | +0.68% | BRL 39.28 | BRL 40.48 | BRL 39.15 | 11.75M |
| 2026-09-22 | BRL 39.70 | +0.20% | BRL 38.87 | BRL 39.92 | BRL 38.57 | 8.25M |
| 2026-09-21 | BRL 39.62 | -0.05% | BRL 40.10 | BRL 40.18 | BRL 39.39 | 8.05M |
| 2026-09-18 | BRL 39.64 | +0.53% | BRL 39.21 | BRL 40.05 | BRL 39.16 | 15.73M |
| 2026-09-17 | BRL 39.43 | +0.95% | BRL 39.23 | BRL 39.43 | BRL 38.28 | 18.40M |
| 2026-09-16 | BRL 39.06 | +0.77% | BRL 38.60 | BRL 39.09 | BRL 38.35 | 11.42M |
| 2026-09-15 | BRL 38.76 | +2.81% | BRL 37.98 | BRL 38.92 | BRL 37.67 | 9.71M |
| 2026-09-14 | BRL 37.70 | +0.40% | BRL 36.74 | BRL 38.22 | BRL 36.74 | 9.83M |
| 2026-09-11 | BRL 37.55 | -1.83% | BRL 38.18 | BRL 38.35 | BRL 37.36 | 13.21M |
| 2026-09-10 | BRL 38.25 | +0.79% | BRL 38.14 | BRL 38.42 | BRL 37.26 | 10.83M |
| 2026-09-09 | BRL 37.95 | +1.23% | BRL 37.29 | BRL 37.95 | BRL 37.09 | 10.90M |
| 2026-09-08 | BRL 37.49 | +1.35% | BRL 37.79 | BRL 37.90 | BRL 37.20 | 9.66M |
| 2026-09-04 | BRL 36.99 | +0.33% | BRL 36.79 | BRL 37.16 | BRL 36.58 | 7.53M |
| 2026-09-03 | BRL 36.87 | +1.43% | BRL 36.75 | BRL 37.15 | BRL 36.14 | 20.46M |
| 2026-09-02 | BRL 36.35 | +4.36% | BRL 35.22 | BRL 36.57 | BRL 35.07 | 15.91M |
| 2026-09-01 | BRL 34.83 | +1.19% | BRL 34.65 | BRL 35.56 | BRL 34.09 | 10.94M |
| 2026-08-31 | BRL 34.42 | +3.12% | BRL 34.00 | BRL 34.47 | BRL 33.92 | 15.20M |
| 2026-08-28 | BRL 33.38 | +0.09% | BRL 33.60 | BRL 33.60 | BRL 33.05 | 5.80M |
| 2026-08-27 | BRL 33.35 | -0.77% | BRL 33.52 | BRL 33.72 | BRL 33.22 | 9.47M |
| 2026-08-26 | BRL 33.61 | -1.41% | BRL 33.22 | BRL 33.68 | BRL 33.05 | 11.43M |
| 2026-08-25 | BRL 34.09 | +0.68% | BRL 33.84 | BRL 34.09 | BRL 33.13 | 7.86M |
| 2026-08-24 | BRL 33.86 | -2.17% | BRL 34.21 | BRL 34.36 | BRL 33.61 | 5.48M |
| 2026-08-21 | BRL 34.61 | +0.41% | BRL 34.73 | BRL 35.03 | BRL 34.41 | 8.89M |
| 2026-08-20 | BRL 34.47 | -2.65% | BRL 35.42 | BRL 35.50 | BRL 34.02 | 8.33M |
| 2026-08-19 | BRL 35.41 | +3.54% | BRL 34.26 | BRL 36.13 | BRL 34.26 | 13.43M |
| 2026-08-18 | BRL 34.20 | +1.63% | BRL 33.70 | BRL 34.99 | BRL 33.64 | 12.30M |
| 2026-08-17 | BRL 33.65 | +0.15% | BRL 33.42 | BRL 34.28 | BRL 33.30 | 12.22M |
| 2026-08-14 | BRL 33.60 | -0.33% | BRL 33.52 | BRL 33.78 | BRL 32.85 | 6.13M |
| 2026-08-13 | BRL 33.71 | +2.03% | BRL 33.27 | BRL 33.72 | BRL 33.06 | 10.11M |
| 2026-08-12 | BRL 33.04 | -0.57% | BRL 33.30 | BRL 33.58 | BRL 32.73 | 11.87M |
| 2026-08-11 | BRL 33.23 | -2.92% | BRL 33.28 | BRL 33.83 | BRL 32.85 | 11.32M |
| 2026-08-07 | BRL 34.23 | -2.34% | BRL 35.01 | BRL 35.53 | BRL 34.00 | 6.14M |
| 2026-08-06 | BRL 35.05 | -0.11% | BRL 34.73 | BRL 35.27 | BRL 34.68 | 7.85M |
| 2026-08-05 | BRL 35.09 | -0.99% | BRL 35.76 | BRL 35.88 | BRL 34.87 | 7.54M |
| 2026-08-04 | BRL 35.44 | -1.91% | BRL 36.59 | BRL 36.63 | BRL 35.14 | 7.22M |
| 2026-08-03 | BRL 36.13 | +0.22% | BRL 35.98 | BRL 36.44 | BRL 35.56 | 5.73M |
| 2026-07-31 | BRL 36.05 | +1.18% | BRL 36.00 | BRL 36.08 | BRL 35.40 | 6.05M |
| 2026-07-30 | BRL 35.63 | +2.98% | BRL 34.94 | BRL 35.86 | BRL 34.54 | 6.03M |
| 2026-07-29 | BRL 34.60 | -1.51% | BRL 35.24 | BRL 35.54 | BRL 34.60 | 4.99M |
| 2026-07-28 | BRL 35.13 | +1.83% | BRL 35.32 | BRL 35.48 | BRL 34.85 | 7.88M |
| 2026-07-27 | BRL 34.50 | -1.71% | BRL 35.04 | BRL 35.15 | BRL 34.22 | 8.19M |
| 2026-07-24 | BRL 35.10 | -1.40% | BRL 35.34 | BRL 35.53 | BRL 34.97 | 4.69M |
| 2026-07-23 | BRL 35.60 | +1.77% | BRL 34.99 | BRL 35.63 | BRL 34.79 | 9.46M |
| 2026-07-22 | BRL 34.98 | +3.03% | BRL 34.18 | BRL 35.00 | BRL 33.99 | 9.17M |
| 2026-07-21 | BRL 33.95 | -0.47% | BRL 34.07 | BRL 34.09 | BRL 32.99 | 10.39M |
| 2026-07-20 | BRL 34.11 | -2.32% | BRL 35.00 | BRL 35.18 | BRL 34.00 | 9.72M |
| 2026-07-17 | BRL 34.92 | +1.60% | BRL 34.26 | BRL 35.08 | BRL 34.08 | 12.39M |
| 2026-07-16 | BRL 34.37 | +1.84% | BRL 33.85 | BRL 34.75 | BRL 33.51 | 11.57M |
| 2026-07-15 | BRL 33.75 | +1.35% | BRL 33.24 | BRL 33.75 | BRL 33.15 | 9.07M |
| 2026-07-14 | BRL 33.30 | +1.65% | BRL 32.92 | BRL 33.30 | BRL 31.98 | 10.73M |
| 2026-07-13 | BRL 32.76 | -0.73% | BRL 33.05 | BRL 33.55 | BRL 32.62 | 10.72M |
| 2026-07-10 | BRL 33.00 | +2.80% | BRL 32.99 | BRL 33.00 | BRL 32.43 | 10.94M |
| 2026-07-09 | BRL 32.10 | +1.42% | BRL 31.66 | BRL 32.48 | BRL 31.19 | 10.97M |
| 2026-07-08 | BRL 31.65 | +2.56% | BRL 30.80 | BRL 31.79 | BRL 30.79 | 11.37M |
| 2026-07-07 | BRL 30.86 | +2.46% | BRL 30.27 | BRL 30.90 | BRL 29.66 | 13.62M |
| 2026-07-06 | BRL 30.12 | -0.86% | BRL 30.15 | BRL 30.50 | BRL 29.83 | 4.76M |
| 2026-07-03 | BRL 30.38 | +1.84% | BRL 29.92 | BRL 30.49 | BRL 29.69 | 6.54M |
| 2026-07-02 | BRL 29.83 | +1.19% | BRL 29.76 | BRL 30.10 | BRL 29.41 | 3.13M |
| 2026-07-01 | BRL 29.48 | -1.37% | BRL 29.33 | BRL 29.68 | BRL 29.23 | 3.94M |
| 2026-06-30 | BRL 29.89 | -0.10% | BRL 29.65 | BRL 29.96 | BRL 29.47 | 6.15M |
| 2026-06-29 | BRL 29.92 | +0.77% | BRL 29.56 | BRL 30.13 | BRL 29.56 | 2.26M |
| 2026-06-26 | BRL 29.69 | +1.78% | BRL 29.15 | BRL 29.81 | BRL 28.98 | 4.49M |
| 2026-06-25 | BRL 29.17 | +0.21% | BRL 29.15 | BRL 29.59 | BRL 29.02 | 2.42M |
| 2026-06-24 | BRL 29.11 | -0.95% | BRL 29.16 | BRL 29.53 | BRL 29.01 | 8.89M |
| 2026-06-23 | BRL 29.39 | -0.03% | BRL 28.62 | BRL 29.56 | BRL 28.62 | 5.43M |
| 2026-06-22 | BRL 29.40 | +2.08% | BRL 29.12 | BRL 29.47 | BRL 28.98 | 11.00M |
| 2026-06-19 | BRL 28.80 | +0.73% | BRL 28.71 | BRL 28.93 | BRL 28.46 | 8.67M |
| 2026-06-18 | BRL 28.59 | +0.95% | BRL 28.28 | BRL 28.91 | BRL 28.28 | 10.36M |
| 2026-06-17 | BRL 28.32 | +1.43% | BRL 28.26 | BRL 29.05 | BRL 28.04 | 13.67M |
| 2026-06-16 | BRL 27.92 | -2.85% | BRL 28.49 | BRL 28.49 | BRL 27.58 | 12.91M |
| 2026-06-15 | BRL 28.74 | -1.41% | BRL 29.06 | BRL 29.63 | BRL 28.66 | 9.92M |
| 2026-06-12 | BRL 29.15 | -1.29% | BRL 29.23 | BRL 29.61 | BRL 29.14 | 5.17M |
| 2026-06-11 | BRL 29.53 | +0.72% | BRL 29.24 | BRL 29.91 | BRL 28.91 | 13.79M |
| 2026-06-10 | BRL 29.32 | -0.27% | BRL 29.05 | BRL 29.47 | BRL 29.00 | 7.64M |
| 2026-06-09 | BRL 29.40 | +2.40% | BRL 28.89 | BRL 29.68 | BRL 28.82 | 12.29M |
| 2026-06-08 | BRL 28.71 | -0.62% | BRL 28.89 | BRL 28.99 | BRL 28.56 | 6.09M |
| 2026-06-05 | BRL 28.89 | -2.00% | BRL 29.33 | BRL 29.74 | BRL 28.75 | 12.49M |
| 2026-06-03 | BRL 29.48 | -2.16% | BRL 29.35 | BRL 30.06 | BRL 29.17 | 12.17M |
| 2026-06-02 | BRL 30.13 | +0.74% | BRL 29.85 | BRL 30.43 | BRL 29.76 | 8.95M |
| 2026-06-01 | BRL 29.91 | +0.54% | BRL 29.88 | BRL 30.13 | BRL 29.42 | 7.52M |
| 2026-05-29 | BRL 29.75 | -3.75% | BRL 30.90 | BRL 30.95 | BRL 29.70 | 13.53M |
| 2026-05-28 | BRL 30.91 | -0.35% | BRL 31.07 | BRL 31.65 | BRL 30.83 | 5.43M |
| 2026-05-27 | BRL 31.02 | -2.67% | BRL 32.20 | BRL 32.28 | BRL 30.82 | 6.40M |
| 2026-05-26 | BRL 31.87 | -1.27% | BRL 32.27 | BRL 32.27 | BRL 31.38 | 6.45M |