Vibra Energia S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.420	37.040	36.220	36.650	36.650	9,403,600
2026-10-15	36.930	37.040	36.180	36.250	36.250	11,388,200
2026-10-14	36.200	37.300	36.060	37.090	37.090	9,625,800
2026-10-13	36.950	36.980	35.840	36.590	36.590	23,032,900
2026-10-09	37.860	38.420	36.160	36.880	36.880	24,852,000
2026-10-08	36.830	37.730	36.470	37.550	37.550	22,794,400
2026-10-07	38.190	38.560	37.350	37.550	37.550	26,516,300
2026-10-06	38.630	38.760	37.370	37.700	37.700	19,390,800
2026-10-05	39.760	41.220	38.350	38.350	38.350	23,397,400
2026-10-02	38.140	38.330	36.530	38.150	38.150	18,322,900
2026-10-01	37.480	37.990	36.880	37.800	37.800	10,301,800
2026-09-30	38.600	38.600	36.580	37.160	37.160	13,672,800
2026-09-29	37.900	38.140	37.310	37.960	37.960	8,615,000
2026-09-28	36.940	38.060	36.940	38.060	38.060	6,274,000
2026-09-25	39.140	39.140	36.650	37.210	37.210	13,070,100
2026-09-24	40.180	40.210	38.740	39.150	39.150	6,677,500
2026-09-23	39.280	40.480	39.150	39.970	39.970	11,746,600
2026-09-22	38.870	39.920	38.570	39.700	39.700	8,253,900
2026-09-21	40.100	40.180	39.390	39.620	39.203	8,052,000
2026-09-18	39.210	40.050	39.160	39.640	39.223	15,734,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.