Vibra Energia

VBBR3 · B3 · BRL

Price not available

Price history

+64.60% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026R$36.62
October 1, 2026R$37.80
September 30, 2026R$37.16
September 29, 2026R$37.96
September 28, 2026R$38.06
September 25, 2026R$37.21
September 24, 2026R$39.15
September 23, 2026R$39.97
September 22, 2026R$39.70
September 21, 2026R$39.62
September 18, 2026R$39.64
September 17, 2026R$39.43
September 16, 2026R$39.06
September 15, 2026R$38.76
September 14, 2026R$37.70
September 11, 2026R$37.55
September 10, 2026R$38.25
September 9, 2026R$37.95
September 8, 2026R$37.49
September 4, 2026R$36.99
September 3, 2026R$36.87
September 2, 2026R$36.35
September 1, 2026R$34.83
August 31, 2026R$34.42
August 28, 2026R$33.38
August 27, 2026R$33.35
August 26, 2026R$33.61
August 25, 2026R$34.09
August 24, 2026R$33.86
August 21, 2026R$34.61
August 20, 2026R$34.47
August 19, 2026R$35.41
August 18, 2026R$34.20
August 17, 2026R$33.65
August 14, 2026R$33.60
August 13, 2026R$33.71
August 12, 2026R$33.04
August 11, 2026R$33.23
August 7, 2026R$34.23
August 6, 2026R$35.05
August 5, 2026R$35.09
August 4, 2026R$35.44
August 3, 2026R$36.13
July 31, 2026R$36.05
July 30, 2026R$35.63
July 29, 2026R$34.60
July 28, 2026R$35.13
July 27, 2026R$34.50
July 24, 2026R$35.10
July 23, 2026R$35.60
July 22, 2026R$34.98
July 21, 2026R$33.95
July 20, 2026R$34.11
July 17, 2026R$34.92
July 16, 2026R$34.37
July 15, 2026R$33.75
July 14, 2026R$33.30
July 13, 2026R$32.76
July 10, 2026R$33.00
July 9, 2026R$32.10
July 8, 2026R$31.65
July 7, 2026R$30.86
July 6, 2026R$30.12
July 3, 2026R$30.38
July 2, 2026R$29.83
July 1, 2026R$29.48
June 30, 2026R$29.89
June 29, 2026R$29.92
June 26, 2026R$29.69
June 25, 2026R$29.17
June 24, 2026R$29.11
June 23, 2026R$29.39
June 22, 2026R$29.40
June 19, 2026R$28.80
June 18, 2026R$28.59
June 17, 2026R$28.32
June 16, 2026R$27.92
June 15, 2026R$28.74
June 12, 2026R$29.15
June 11, 2026R$29.53
June 10, 2026R$29.32
June 9, 2026R$29.40
June 8, 2026R$28.71
June 5, 2026R$28.89
June 3, 2026R$29.48
June 2, 2026R$30.13
June 1, 2026R$29.91
May 29, 2026R$29.75
May 28, 2026R$30.91
May 27, 2026R$31.02
May 26, 2026R$31.87
May 25, 2026R$32.28
May 22, 2026R$32.75
May 21, 2026R$33.41
May 20, 2026R$33.34
May 19, 2026R$32.67
May 18, 2026R$33.26
May 15, 2026R$33.12
May 14, 2026R$33.39
May 13, 2026R$32.87
May 12, 2026R$33.70
May 11, 2026R$33.18
May 8, 2026R$33.80
May 7, 2026R$32.33
May 6, 2026R$32.83
May 5, 2026R$32.81
May 4, 2026R$32.82
April 30, 2026R$33.30
April 29, 2026R$32.42
April 28, 2026R$32.96
April 27, 2026R$32.96
April 24, 2026R$33.30
April 23, 2026R$33.25
April 22, 2026R$33.21
April 20, 2026R$33.36
April 17, 2026R$33.21
April 16, 2026R$33.59
April 15, 2026R$34.20
April 14, 2026R$33.27
April 13, 2026R$33.65
April 10, 2026R$33.77
April 9, 2026R$33.00
April 8, 2026R$31.82
April 7, 2026R$31.71
April 6, 2026R$31.29
April 2, 2026R$31.49
April 1, 2026R$31.26
March 31, 2026R$31.62
March 30, 2026R$31.20
March 27, 2026R$30.84
March 26, 2026R$31.44
March 25, 2026R$31.72
March 24, 2026R$30.85
March 23, 2026R$30.57
March 20, 2026R$29.09
March 19, 2026R$30.13
March 18, 2026R$29.80
March 17, 2026R$30.55
March 16, 2026R$29.83
March 13, 2026R$29.39
March 12, 2026R$29.18
March 11, 2026R$31.54
March 10, 2026R$31.65
March 9, 2026R$31.08
March 6, 2026R$30.56
March 5, 2026R$29.87
March 4, 2026R$30.30
March 3, 2026R$29.69
March 2, 2026R$30.28
February 27, 2026R$29.92
February 26, 2026R$30.80
February 25, 2026R$30.74
February 24, 2026R$31.00
February 23, 2026R$30.28
February 20, 2026R$31.83
February 19, 2026R$31.57
February 18, 2026R$31.50
February 13, 2026R$31.73
February 12, 2026R$31.82
February 11, 2026R$31.96
February 10, 2026R$31.35
February 9, 2026R$31.73
February 6, 2026R$31.76
February 5, 2026R$30.89
February 4, 2026R$29.79
February 3, 2026R$30.15
February 2, 2026R$29.62
January 30, 2026R$28.76
January 29, 2026R$28.67
January 28, 2026R$29.09
January 27, 2026R$28.77
January 26, 2026R$28.53
January 23, 2026R$28.40
January 22, 2026R$27.89
January 21, 2026R$26.95
January 20, 2026R$25.80
January 19, 2026R$25.36
January 16, 2026R$25.63
January 15, 2026R$25.96
January 14, 2026R$25.91
January 13, 2026R$25.41
January 12, 2026R$25.52
January 9, 2026R$25.53
January 8, 2026R$25.60
January 7, 2026R$25.48
January 6, 2026R$25.58
January 5, 2026R$25.53
January 2, 2026R$25.76
December 30, 2025R$25.33
December 29, 2025R$25.19
December 26, 2025R$25.25
December 23, 2025R$25.24
December 22, 2025R$24.84
December 19, 2025R$24.83
December 18, 2025R$24.62
December 17, 2025R$24.59
December 16, 2025R$25.16
December 15, 2025R$25.81
December 12, 2025R$25.51
December 11, 2025R$25.06
December 10, 2025R$24.88
December 9, 2025R$24.59
December 8, 2025R$25.00
December 5, 2025R$24.62
December 4, 2025R$25.89
December 3, 2025R$25.51
December 2, 2025R$25.38
December 1, 2025R$24.89
November 28, 2025R$24.88
November 27, 2025R$24.56
November 26, 2025R$24.07
November 25, 2025R$24.92
November 24, 2025R$24.46
November 21, 2025R$24.18
November 19, 2025R$24.16
November 18, 2025R$24.68
November 17, 2025R$24.18
November 14, 2025R$24.03
November 13, 2025R$23.76
November 12, 2025R$23.90
November 11, 2025R$23.89
November 10, 2025R$23.59
November 7, 2025R$23.16
November 6, 2025R$23.06
November 5, 2025R$22.71
November 4, 2025R$22.02
November 3, 2025R$22.11
October 31, 2025R$22.22
October 30, 2025R$22.36
October 29, 2025R$21.92
October 28, 2025R$22.28
October 27, 2025R$22.52
October 24, 2025R$22.50
October 23, 2025R$22.30
October 22, 2025R$21.77
October 21, 2025R$21.69
October 20, 2025R$22.01
October 17, 2025R$21.93
October 16, 2025R$21.79
October 15, 2025R$22.27
October 14, 2025R$21.96
October 13, 2025R$22.07
October 10, 2025R$21.92
October 9, 2025R$22.07
October 8, 2025R$22.00
October 7, 2025R$21.52
October 6, 2025R$21.94
October 3, 2025R$22.36
October 2, 2025R$22.25

Performance

StockIbovespa
1 month+0.74%+1.09%
Year to date+44.57%+16.20%
1 year+64.60%+30.07%

Latest news

All news

Stocks to explore

Other companies in the Consumer sector