Vibra Energia S.A. (VBBR3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 17 | -0.6 | -3.41 | 17.59 | 17.87 | 16.88 | 23063 |
| 1740691740 | 17.6 | 0.37 | 2.15 | 17.24 | 17.83 | 17.24 | 15332 |
| 1740605400 | 17.23 | -0.97 | -5.33 | 18.2 | 18.61 | 17.22 | 20714 |
| 1740519000 | 18.2 | 1 | 5.81 | 17.22 | 18.37 | 17 | 25399 |
| 1740432540 | 17.2 | -0.43 | -2.44 | 17.76 | 17.76 | 17.2 | 16607 |
| 1740173400 | 17.63 | 0.02 | 0.11 | 17.66 | 17.73 | 17.32 | 14808 |
| 1740087000 | 17.61 | -0.09 | -0.51 | 17.88 | 18 | 17.6 | 11837 |
| 1740000540 | 17.7 | -0.77 | -4.17 | 18.29 | 18.3 | 17.7 | 14576 |
| 1739914140 | 18.47 | -0.07 | -0.38 | 18.53 | 19 | 18.2 | 13905 |
| 1739827800 | 18.54 | 0.36 | 1.98 | 18.17 | 19.08 | 18.09 | 29601 |
| 1739568600 | 18.18 | 0.74 | 4.24 | 17.58 | 18.28 | 17.25 | 23445 |
| 1739482140 | 17.44 | 0.23 | 1.34 | 17.39 | 17.65 | 17.15 | 17891 |
| 1739395740 | 17.21 | -0.22 | -1.26 | 17.38 | 17.41 | 16.98 | 17941 |
| 1739309400 | 17.43 | 0.52 | 3.08 | 16.98 | 17.52 | 16.83 | 21921 |
| 1739222940 | 16.91 | 0.56 | 3.43 | 16.55 | 17.12 | 16.55 | 21299 |
| 1738963800 | 16.35 | 0.1 | 0.62 | 16.48 | 16.6 | 16.35 | 19518 |
| 1738877340 | 16.25 | 0 | 0.00 | 16.39 | 16.64 | 16.059999 | 21706 |
| 1738790940 | 16.25 | -0.33 | -1.99 | 16.54 | 16.649999 | 16.17 | 28689 |
| 1738704600 | 16.579999 | -0.09 | -0.54 | 16.77 | 16.77 | 16.219999 | 29429 |
| 1738618200 | 16.67 | -0.31 | -1.83 | 16.89 | 17 | 16.629999 | 41922 |
| 1738358940 | 16.98 | -0.78 | -4.39 | 17.7 | 17.74 | 16.9 | 51905 |
| 1738272540 | 17.76 | 0.46 | 2.66 | 17.48 | 17.87 | 17.32 | 14277 |
| 1738186200 | 17.3 | -0.39 | -2.20 | 18 | 18 | 17.26 | 17779 |
| 1738099740 | 17.69 | -0.68 | -3.70 | 18.42 | 18.42 | 17.6 | 13357 |
| 1738013340 | 18.37 | 0.86 | 4.91 | 17.6 | 18.37 | 17.48 | 13519 |
| 1737754200 | 17.51 | -0.18 | -1.02 | 17.8 | 17.82 | 17.5 | 12883 |
| 1737667740 | 17.69 | 0.12 | 0.68 | 17.98 | 18.14 | 17.6 | 12418 |
| 1737581400 | 17.57 | 0 | 0.00 | 17.57 | 17.57 | 17.57 | 0 |
| 1737495000 | 17.57 | 0.16 | 0.92 | 17.4 | 17.77 | 17.17 | 18013 |
| 1737408600 | 17.41 | 0.42 | 2.47 | 17.02 | 17.41 | 16.84 | 15672 |
| 1737149400 | 16.99 | -0.14 | -0.82 | 17.15 | 17.78 | 16.98 | 20701 |
| 1737062940 | 17.13 | -0.67 | -3.76 | 17.98 | 17.99 | 17.12 | 23260 |
| 1736976540 | 17.8 | 0.47 | 2.71 | 17.55 | 17.98 | 17.41 | 14053 |
| 1736890140 | 17.33 | -0.27 | -1.53 | 17.68 | 17.74 | 17.25 | 14377 |
| 1736803740 | 17.6 | 0.24 | 1.38 | 17.78 | 17.78 | 17.35 | 12811 |
| 1736544540 | 17.36 | -0.61 | -3.39 | 17.61 | 17.68 | 17.3 | 14958 |
| 1736458140 | 17.97 | 0.32 | 1.81 | 17.67 | 17.97 | 17.4 | 14734 |
| 1736371740 | 17.65 | -0.2 | -1.12 | 18.03 | 18.08 | 17.61 | 16956 |
| 1736285400 | 17.85 | 0.25 | 1.42 | 17.78 | 18.22 | 17.78 | 14039 |
| 1736198940 | 17.6 | 0 | 0.00 | 17.92 | 18 | 17.44 | 21052 |
| 1735939740 | 17.6 | -0.1 | -0.56 | 17.84 | 17.99 | 17.6 | 16944 |
| 1735853400 | 17.7 | -0.16 | -0.90 | 18.03 | 18.03 | 17.62 | 23075 |
| 1735594200 | 17.86 | -0.14 | -0.78 | 17.92 | 18.24 | 17.82 | 15514 |
| 1735334940 | 18 | -0.2 | -1.10 | 18.25 | 18.26 | 17.77 | 22611 |
| 1735248540 | 18.2 | -0.41 | -2.20 | 18.51 | 19.09 | 18 | 18493 |
| 1734989340 | 18.61 | -0.23 | -1.22 | 18.79 | 18.98 | 18.47 | 19254 |
| 1734730200 | 18.84 | 0.3 | 1.62 | 18.35 | 18.89 | 18.29 | 18684 |
| 1734643800 | 18.54 | 0.49 | 2.71 | 18.28 | 18.66 | 18.05 | 19906 |
| 1734557400 | 18.05 | -1.32 | -6.81 | 19.25 | 19.3 | 17.85 | 31059 |
| 1734470940 | 19.37 | 0.23 | 1.20 | 19.25 | 19.45 | 19.01 | 19873 |
| 1734384540 | 19.14 | -0.93 | -4.63 | 20.29 | 20.29 | 19.12 | 26528 |
| 1734125340 | 20.07 | -0.46 | -2.24 | 20.34 | 20.42 | 20.07 | 12282 |
| 1734039000 | 20.53 | -0.59 | -2.79 | 21 | 21.1 | 20.1 | 15952 |
| 1733952540 | 21.12 | 0.59 | 2.87 | 20.74 | 21.31 | 20.39 | 12705 |
| 1733866140 | 20.53 | 0.19 | 0.93 | 20.51 | 20.99 | 20.41 | 11427 |
| 1733779740 | 20.34 | 0.03 | 0.15 | 20.35 | 20.64 | 20.2 | 11922 |
| 1733520600 | 20.31 | -0.31 | -1.50 | 20.66 | 20.66 | 20.05 | 16665 |
| 1733434200 | 20.62 | 0.35 | 1.73 | 20.49 | 20.8 | 20.47 | 12069 |
| 1733347800 | 20.27 | -0.31 | -1.51 | 20.57 | 20.57 | 20.16 | 14178 |
| 1733261340 | 20.58 | 0.09 | 0.44 | 20.66 | 20.78 | 20.21 | 18948 |
| 1733174940 | 20.49 | -0.47 | -2.24 | 20.6 | 20.62 | 20.22 | 16002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
