Vibra Energia S.A. (VBBR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 4.243281471 | 21.21 | 22.3 | 19.93 | 6179520 | 20.7334694 | CS |
| 4 | 1.43 | 6.91489361702 | 20.68 | 22.3 | 19.93 | 7004850 | 20.93292454 | CS |
| 12 | -3.16 | -12.504946577 | 25.27 | 25.42 | 19.93 | 7697434 | 22.41075974 | CS |
| 26 | -0.34 | -1.5144766147 | 22.45 | 26.8 | 19.93 | 8040522 | 23.53229656 | CS |
| 52 | 4.4 | 24.8447204969 | 17.71 | 26.8 | 16.23 | 9247971 | 21.5697656 | CS |
| 156 | -7.19 | -24.5392491468 | 29.3 | 29.93 | 12.17 | 10207420 | 20.12818405 | CS |
| 260 | -2.39 | -9.75510204082 | 24.5 | 31.47 | 12.17 | 9550207 | 21.38278571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 22.11 | 0.61 | 2.84 | 22.01 | 22.3 | 21.61 | 8564300 |
| 1720128540 | 21.5 | 0.36 | 1.70 | 21.24 | 21.72 | 21.17 | 5274900 |
| 1720042200 | 21.14 | 0.78 | 3.83 | 20.36 | 21.28 | 20.36 | 6492500 |
| 1719955800 | 20.36 | 0.31 | 1.55 | 19.95 | 20.4 | 19.93 | 5765900 |
| 1719869400 | 20.05 | -0.85 | -4.07 | 20.56 | 20.64 | 19.94 | 7947000 |
| 1719610200 | 20.9 | -0.52 | -2.43 | 21.21 | 21.38 | 20.84 | 5417300 |
| 1719523800 | 21.42 | 0.6 | 2.88 | 20.85 | 21.42 | 20.74 | 24276200 |
| 1719437400 | 20.82 | 0.42 | 2.06 | 20.5 | 20.85 | 20.34 | 9457800 |
| 1719351000 | 20.4 | -0.6 | -2.86 | 21 | 21 | 20.37 | 4372700 |
| 1719264600 | 21 | 0.08 | 0.38 | 21.02 | 21.27 | 20.84 | 3969900 |
| 1719005400 | 20.92 | 0.44 | 2.15 | 20.42 | 21.11 | 20.36 | 8804000 |
| 1718918940 | 20.48 | -0.06 | -0.29 | 20.66 | 20.85 | 20.4 | 4005000 |
| 1718832540 | 20.54 | 0.05 | 0.24 | 20.31 | 20.54 | 20.11 | 2059500 |
| 1718746200 | 20.49 | 0.3 | 1.49 | 20.1 | 20.68 | 20.01 | 5129100 |
| 1718659800 | 20.19 | -0.53 | -2.56 | 20.7 | 20.73 | 20.17 | 3496000 |
| 1718400600 | 20.72 | 0.07 | 0.34 | 20.6 | 20.94 | 20.53 | 3474900 |
| 1718314200 | 20.65 | -0.15 | -0.72 | 20.92 | 21.14 | 20.6 | 3245500 |
| 1718227800 | 20.8 | -0.78 | -3.61 | 21.65 | 21.81 | 20.8 | 12088300 |
| 1718141400 | 21.58 | 0.25 | 1.17 | 21.48 | 21.83 | 21.35 | 10646200 |
| 1718055000 | 21.33 | 0.62 | 2.99 | 20.64 | 21.36 | 20.59 | 7439200 |
| 1717795800 | 20.71 | -0.56 | -2.63 | 20.68 | 21.09 | 20.63 | 6735100 |
| 1717709400 | 21.27 | 0.37 | 1.77 | 20.9 | 21.39 | 20.73 | 6890000 |
| 1717622940 | 20.9 | -0.07 | -0.33 | 20.73 | 21.08 | 20.58 | 6238900 |
| 1717536600 | 20.97 | -0.37 | -1.73 | 21.25 | 21.31 | 20.27 | 14057100 |
| 1717450200 | 21.34 | -0.29 | -1.34 | 21.6 | 21.75 | 21.3 | 4591600 |
| 1717191000 | 21.63 | -0.25 | -1.14 | 21.85 | 21.92 | 21.44 | 25625800 |
| 1717018140 | 21.88 | -0.46 | -2.06 | 22.23 | 22.41 | 21.84 | 8095700 |
| 1716931740 | 22.34 | -0.38 | -1.67 | 22.98 | 22.98 | 22.34 | 6473300 |
| 1716845340 | 22.72 | 0.32 | 1.43 | 22.4 | 22.76 | 22.4 | 2733100 |
| 1716586200 | 22.4 | -0.02 | -0.09 | 22.39 | 22.83 | 22.39 | 3348800 |
| 1716499800 | 22.42 | -0.58 | -2.52 | 22.81 | 23.16 | 22.37 | 6036300 |
| 1716413340 | 23 | -0.45 | -1.92 | 23.23 | 23.45 | 22.97 | 6615600 |
| 1716327000 | 23.45 | -0.24 | -1.01 | 23.65 | 23.9 | 23.26 | 9439300 |
| 1716240600 | 23.69 | 0.03 | 0.13 | 23.45 | 24.12 | 23.45 | 4791700 |
| 1715981400 | 23.66 | -0.24 | -1.00 | 23.82 | 23.91 | 23.36 | 7253700 |
| 1715895000 | 23.9 | 0.05 | 0.21 | 23.92 | 24.07 | 23.6 | 6105400 |
| 1715808600 | 23.85 | -0.15 | -0.63 | 24 | 24.08 | 23.46 | 7147900 |
| 1715722200 | 24 | 0.4 | 1.69 | 23.63 | 24.28 | 23.62 | 9195100 |
| 1715635800 | 23.6 | -0.33 | -1.38 | 24.05 | 24.06 | 23.6 | 12196500 |
| 1715376600 | 23.93 | 0.3 | 1.27 | 23.63 | 24 | 23.54 | 10546000 |
| 1715290140 | 23.63 | 0.28 | 1.20 | 23.57 | 23.8 | 22.56 | 15212400 |
| 1715203800 | 23.35 | 0 | 0.00 | 23.11 | 23.39 | 22.95 | 8028400 |
| 1715117400 | 23.35 | -0.1 | -0.43 | 23.69 | 23.74 | 23.32 | 4151100 |
| 1715031000 | 23.45 | -0.64 | -2.66 | 24.1 | 24.14 | 23.31 | 6056300 |
| 1714771800 | 24.09 | 0.82 | 3.52 | 23.71 | 24.27 | 23.5 | 6740300 |
| 1714685400 | 23.27 | -0.19 | -0.81 | 23.73 | 24 | 23.27 | 9128400 |
| 1714512600 | 23.46 | -0.14 | -0.59 | 23.61 | 23.79 | 23.3 | 6127200 |
| 1714426200 | 23.6 | 0.01 | 0.04 | 23.56 | 23.77 | 23.51 | 4860600 |
| 1714167000 | 23.59 | 0.9 | 3.97 | 22.99 | 23.72 | 22.97 | 7220900 |
| 1714080540 | 22.69 | 0.27 | 1.20 | 22.42 | 22.9 | 22.23 | 10060300 |
| 1713994200 | 22.42 | -0.53 | -2.31 | 22.88 | 22.96 | 22.42 | 6697400 |
| 1713907800 | 22.95 | -0.21 | -0.91 | 22.83 | 23.24 | 22.57 | 8456800 |
| 1713821340 | 23.16 | -0.15 | -0.64 | 23.1 | 23.5 | 23.01 | 5738100 |
| 1713562200 | 23.31 | -0.87 | -3.60 | 23.62 | 23.72 | 23.18 | 6070700 |
| 1713475800 | 24.18 | -0.16 | -0.66 | 24.34 | 24.43 | 23.68 | 7860800 |
| 1713389400 | 24.34 | 0.34 | 1.42 | 24.18 | 24.41 | 23.95 | 10707500 |
| 1713302940 | 24 | -0.46 | -1.88 | 24.45 | 24.45 | 24 | 7540400 |
| 1713216600 | 24.46 | -0.31 | -1.25 | 24.81 | 25.34 | 24.3 | 10132200 |
| 1712957400 | 24.77 | -0.71 | -2.79 | 25.27 | 25.42 | 24.71 | 8182600 |
| 1712870940 | 25.48 | -0.03 | -0.12 | 25.35 | 25.53 | 25.04 | 5044600 |
| 1712784540 | 25.51 | -0.49 | -1.88 | 25.96 | 26.05 | 25.35 | 5444000 |
| 1712698140 | 26 | 0.34 | 1.33 | 25.67 | 26.05 | 25.54 | 6239900 |
| 1712611740 | 25.66 | 0.26 | 1.02 | 25.6 | 25.92 | 25.32 | 8147600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
