Vibra Energia SA VBBR3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 37,38+0,22 (+%0,59)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |