Vibra Energia S.A. (VBBR3T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1742506200 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1742419800 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1742333400 | 19.01 | 1.52 | 8.69 | 19 | 19.01 | 19 | 2800 |
| 1742247000 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1741987800 | 17.49 | -0.13 | -0.74 | 17.48 | 17.49 | 17.48 | 400 |
| 1741901400 | 17.62 | 1.03 | 6.21 | 17.05 | 18.05 | 17.05 | 14605000 |
| 1741814940 | 16.59 | -2.37 | -12.50 | 16.579999 | 16.59 | 16.579999 | 100 |
| 1741728600 | 18.96 | 1.96 | 11.53 | 18.95 | 18.96 | 18.95 | 100 |
| 1741642140 | 17 | 0.07 | 0.41 | 16.99 | 17 | 16.99 | 300 |
| 1741382940 | 16.93 | 0.17 | 1.01 | 16.92 | 16.93 | 16.92 | 100 |
| 1741296540 | 16.76 | 0.13 | 0.78 | 17.64 | 17.65 | 16.75 | 2500 |
| 1741210140 | 16.629999 | -0.92 | -5.24 | 16.69 | 16.7 | 16.55 | 4500 |
| 1740778140 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740691740 | 17.55 | -0.1 | -0.57 | 17.54 | 17.55 | 17.54 | 16000 |
| 1740605400 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1740519000 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1740432600 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1740173400 | 17.65 | 0.1 | 0.57 | 17.87 | 17.9 | 17.64 | 800 |
| 1740086940 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740000540 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739914140 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739827740 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739568540 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739482140 | 17.55 | -0.93 | -5.03 | 18.38 | 18.39 | 17.54 | 500 |
| 1739395740 | 18.48 | 1.13 | 6.51 | 17.65 | 18.48 | 17.65 | 6600 |
| 1739309400 | 17.35 | 0.02 | 0.12 | 17.34 | 17.35 | 17.34 | 1000 |
| 1739222940 | 17.33 | -0.49 | -2.75 | 17.62 | 17.63 | 17.32 | 1200 |
| 1738963800 | 17.82 | 1.37 | 8.33 | 16.82 | 17.82 | 16.82 | 6090 |
| 1738877340 | 16.45 | -0.2 | -1.20 | 16.379999 | 16.45 | 16.28 | 101500 |
| 1738790940 | 16.649999 | -0.56 | -3.25 | 16.39 | 16.719999 | 16.39 | 16200 |
| 1738704600 | 17.21 | 0.17 | 1.00 | 17.2 | 17.21 | 17.2 | 3100000 |
| 1738618200 | 17.04 | -0.14 | -0.81 | 17.07 | 17.08 | 17.03 | 17000 |
| 1738358940 | 17.18 | -2.36 | -12.08 | 18.46 | 18.47 | 17.17 | 2745100 |
| 1738272540 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1738186140 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1738099740 | 19.54 | 0.97 | 5.22 | 19.53 | 19.54 | 19.53 | 500 |
| 1738013340 | 18.57 | 0.55 | 3.05 | 18.59 | 18.7 | 18.56 | 281900 |
| 1737754200 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1737667800 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1737581400 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1737495000 | 18.02 | 0.59 | 3.38 | 18.43 | 18.44 | 18.01 | 10550 |
| 1737408600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1737149400 | 17.43 | -0.03 | -0.17 | 18.42 | 18.46 | 17.42 | 1500 |
| 1737062940 | 17.46 | -0.74 | -4.07 | 17.94 | 18.59 | 17.45 | 3200 |
| 1736976540 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1736890140 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1736803740 | 18.2 | 0.62 | 3.53 | 18.19 | 18.2 | 18.19 | 100 |
| 1736544540 | 17.58 | -0.33 | -1.84 | 17.57 | 17.58 | 17.57 | 1500 |
| 1736458140 | 17.91 | -0.95 | -5.04 | 18.08 | 18.09 | 17.9 | 1100 |
| 1736371740 | 18.86 | 0 | 0.00 | 18.86 | 18.86 | 18.86 | 0 |
| 1736285340 | 18.86 | 0 | 0.00 | 18.86 | 18.86 | 18.86 | 0 |
| 1736198940 | 18.86 | 0.74 | 4.08 | 17.9 | 18.86 | 17.9 | 29000 |
| 1735939800 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
| 1735853400 | 18.12 | 0.02 | 0.11 | 18.11 | 18.12 | 18.11 | 500 |
| 1735594140 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1735334940 | 18.1 | -1.23 | -6.36 | 18.09 | 18.1 | 18.09 | 1000 |
| 1735248540 | 19.33 | -2.45 | -11.25 | 19.32 | 19.33 | 19.32 | 11200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
