B3 · BRL

Datos históricos de Vibra Energia S.A.

Vibra Energia S.A. · VBBR3.SA

BRL 36.88

▼ -0.67 (-1.78%)

Última operación · 9/10/2026, 20:05:48 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	37.86	38.42	36.16	36.88	−1.78%	24.85 M
8 oct 2026	36.83	37.74	36.47	37.55	0.00%	22.79 M
7 oct 2026	38.19	38.56	37.35	37.55	−0.40%	26.52 M
6 oct 2026	38.63	38.78	37.37	37.70	−1.69%	19.39 M
5 oct 2026	39.76	41.27	38.35	38.35	+0.52%	23.4 M
2 oct 2026	38.14	38.33	36.53	38.15	+0.50%	18.32 M
1 oct 2026	37.48	37.99	36.88	37.96	+2.15%	10.3 M
30 sep 2026	38.60	38.60	36.58	37.16	−2.11%	13.67 M
29 sep 2026	37.90	38.14	37.31	37.96	−0.26%	8.62 M
28 sep 2026	36.94	38.06	36.94	38.06	+2.28%	6.28 M
25 sep 2026	39.14	39.14	36.65	37.21	−4.96%	13.07 M
24 sep 2026	40.18	40.21	38.74	39.15	−2.05%	6.68 M
23 sep 2026	39.28	40.48	39.13	39.97	+0.68%	11.75 M
22 sep 2026	38.87	39.93	38.57	39.70	+0.20%	8.25 M
21 sep 2026	40.10	40.18	39.39	39.62	−0.05%	8.39 M
18 sep 2026	39.21	40.05	39.16	39.64	+0.53%	15.73 M
17 sep 2026	39.23	39.43	38.27	39.43	+0.95%	18.4 M
16 sep 2026	38.60	39.10	38.35	39.06	+0.77%	11.42 M
15 sep 2026	37.98	38.92	37.67	38.76	+2.81%	9.71 M
14 sep 2026	36.74	38.22	36.74	37.70	+0.40%	9.83 M
11 sep 2026	38.18	38.35	37.36	37.55	−1.83%	13.21 M
10 sep 2026	38.14	38.42	37.26	38.25	+0.79%	10.83 M
9 sep 2026	37.29	37.95	37.09	37.95	+1.23%	10.9 M
8 sep 2026	37.79	37.90	37.20	37.49	+1.35%	9.66 M
4 sep 2026	36.79	37.16	36.58	36.99	+0.33%	7.53 M
3 sep 2026	36.75	37.15	36.14	36.87	+1.43%	20.46 M
2 sep 2026	35.22	36.57	35.07	36.35	+4.36%	15.91 M
1 sep 2026	34.65	35.57	34.09	34.83	+1.19%	10.94 M
31 ago 2026	34.00	34.47	33.92	34.42	+3.12%	15.2 M
28 ago 2026	33.60	33.60	33.05	33.38	+0.09%	5.8 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.