Vibra Energia

VBBR3
🏛️ brazil →
24.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 24.06 24.06 23.92 23.92 29.9K
10:05 23.92 24.09 23.90 24.01 94.5K
10:10 24.00 24.06 23.95 23.95 60.8K
10:15 23.95 23.97 23.89 23.89 28.6K
10:20 23.88 23.91 23.83 23.87 29.3K
10:25 23.85 23.87 23.83 23.87 28.0K
10:30 23.87 23.98 23.85 23.98 74.4K
10:35 23.96 23.98 23.81 23.82 162.1K
10:40 23.82 23.83 23.78 23.79 55.2K
10:45 23.79 23.81 23.71 23.79 190.9K
10:50 23.80 23.86 23.78 23.78 58.9K
10:55 23.78 23.78 23.72 23.75 57.9K
11:00 23.74 23.74 23.67 23.67 68.9K
11:05 23.68 23.72 23.68 23.70 34.3K
11:10 23.70 23.72 23.68 23.71 22.1K
11:15 23.71 23.75 23.71 23.75 27.5K
11:20 23.75 23.80 23.74 23.79 39.7K
11:25 23.80 23.80 23.75 23.77 3,376.6K
11:30 23.78 23.93 23.75 23.92 468.0K
11:35 23.93 24.06 23.92 23.93 362.4K
11:40 23.92 23.94 23.84 23.94 229.5K
11:45 23.93 24.09 23.93 24.05 93.2K
11:50 24.05 24.06 24.04 24.04 10.2K
11:55 24.04 24.05 24.02 24.02 14.3K
12:00 24.02 24.02 23.95 23.95 48.3K
12:05 23.95 23.97 23.93 23.93 25.7K
12:10 23.93 23.94 23.91 23.91 12.5K
12:15 23.92 23.94 23.91 23.91 10.1K
12:20 23.92 23.93 23.90 23.91 30.1K
12:25 23.91 23.95 23.91 23.95 12.1K
12:30 23.95 23.95 23.92 23.94 12.0K
12:35 23.95 23.98 23.95 23.97 26.1K
12:40 23.97 23.99 23.96 23.97 15.5K
12:45 23.96 24.01 23.96 24.00 9.1K
12:50 24.01 24.04 24.00 24.03 23.9K
12:55 24.02 24.04 24.01 24.01 12.3K
13:00 24.02 24.04 24.00 24.03 21.4K
13:05 24.03 24.04 24.02 24.04 21.1K
13:10 24.03 24.04 24.02 24.03 17.3K
13:15 24.04 24.05 24.03 24.05 16.7K
13:20 24.04 24.07 24.04 24.05 57.6K
13:25 24.06 24.08 24.06 24.07 9.1K
13:30 24.08 24.11 24.08 24.09 33.6K
13:35 24.10 24.10 24.08 24.10 15.8K
13:40 24.09 24.10 24.08 24.09 7.6K
13:45 24.08 24.10 24.02 24.02 56.6K
13:50 24.02 24.05 24.02 24.04 11.9K
13:55 24.05 24.05 24.03 24.04 5.8K
14:00 24.04 24.04 24.01 24.02 24.3K
14:05 24.03 24.03 24.00 24.02 12.0K
14:10 24.03 24.05 24.02 24.04 10.0K
14:15 24.05 24.06 24.01 24.03 28.2K
14:20 24.03 24.03 23.94 24.01 83.7K
14:25 24.02 24.06 24.01 24.04 47.6K
14:30 24.03 24.03 23.91 23.91 71.2K
14:35 23.90 23.91 23.87 23.87 281.4K
14:40 23.88 23.90 23.88 23.90 26.4K
14:45 23.89 23.91 23.88 23.88 45.3K
14:50 23.88 23.90 23.87 23.89 28.6K
14:55 23.89 23.92 23.89 23.91 81.1K
15:00 23.90 23.92 23.84 23.86 116.3K
15:05 23.85 23.89 23.85 23.88 34.5K
15:10 23.88 23.88 23.86 23.87 38.2K
15:15 23.87 23.90 23.87 23.89 44.9K
15:20 23.89 23.92 23.89 23.91 38.8K
15:25 23.90 23.95 23.90 23.94 54.9K
15:30 23.94 23.95 23.90 23.90 102.1K
15:35 23.90 23.93 23.90 23.90 43.8K
15:40 23.90 24.04 23.90 24.00 384.3K
15:45 24.01 24.01 23.96 23.97 44.3K
15:50 23.96 24.04 23.96 24.02 271.9K
15:55 24.02 24.03 23.99 23.99 56.0K
16:00 23.98 23.98 23.93 23.94 63.8K
16:05 23.94 23.98 23.94 23.98 141.1K
16:10 23.98 23.98 23.97 23.97 56.0K
16:15 23.97 24.01 23.94 23.95 180.6K
16:20 23.95 23.97 23.95 23.95 39.8K
16:25 23.95 23.98 23.95 23.97 75.4K
16:30 23.98 24.04 23.97 24.01 170.9K
16:35 24.01 24.01 23.99 23.99 72.4K
16:40 23.99 24.00 23.98 23.99 84.0K
16:45 23.99 23.99 23.97 23.98 75.9K
16:50 23.98 24.02 23.95 24.02 134.1K
16:55 24.05 24.05 24.05 24.05 1,058.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.15 24.54 24.03 24.19 10.3M
2025-09-25 24.02 24.11 23.67 24.02 9.2M
2025-09-24 24.16 24.61 24.05 24.10 7.9M
2025-09-23 23.71 24.28 23.57 24.15 9.8M
2025-09-22 23.49 23.77 23.30 23.72 11.2M
2025-09-19 24.14 24.27 23.45 23.76 23.4M
2025-09-18 24.33 24.41 24.05 24.24 11.4M
2025-09-17 24.52 24.72 24.21 24.29 8.3M
2025-09-16 24.78 24.80 24.44 24.51 6.2M
2025-09-15 24.71 24.71 24.29 24.67 3.5M
2025-09-12 24.13 24.53 24.06 24.52 7.5M
2025-09-11 24.37 24.54 24.23 24.46 4.1M
2025-09-10 24.10 24.68 24.07 24.36 7.1M
2025-09-09 24.70 24.70 23.93 24.19 6.5M
2025-09-08 24.95 24.98 24.36 24.55 7.1M
2025-09-05 24.63 25.00 24.39 24.95 8.1M
2025-09-04 24.31 24.36 23.95 24.15 6.3M
2025-09-03 24.12 24.39 24.00 24.29 6.5M
2025-09-02 23.90 24.36 23.85 24.11 7.4M
2025-09-01 24.00 24.25 23.92 24.11 4.2M
2025-08-29 24.28 24.33 23.99 24.04 8.5M
2025-08-28 23.90 24.70 23.86 24.30 25.3M
2025-08-27 22.13 23.15 22.09 23.15 15.7M
2025-08-26 21.66 22.24 21.54 22.24 18.6M
2025-08-25 21.74 21.98 21.54 21.57 6.0M
2025-08-22 20.75 21.60 20.74 21.60 6.9M
2025-08-21 20.67 20.73 20.40 20.61 7.1M
2025-08-20 20.53 20.78 20.50 20.67 7.1M
2025-08-19 20.40 20.66 20.37 20.66 8.7M
2025-08-18 20.90 21.09 20.53 20.88 11.5M
2025-08-15 21.10 21.36 20.73 20.86 14.2M
2025-08-14 21.00 21.61 20.93 21.28 9.8M
2025-08-13 21.66 21.69 21.03 21.20 16.0M
2025-08-12 21.32 22.65 21.32 21.75 18.1M
2025-08-11 21.30 21.58 21.20 21.24 7.2M
2025-08-08 21.59 21.73 21.36 21.40 9.7M
2025-08-07 21.40 22.01 21.21 21.65 9.3M
2025-08-06 21.41 21.49 21.24 21.30 10.8M
2025-08-05 21.02 21.34 20.98 21.30 2.9M
2025-08-04 21.50 21.66 20.89 21.05 8.4M
2025-08-01 21.65 21.75 21.10 21.20 11.0M
2025-07-31 21.47 21.49 21.13 21.21 8.8M
2025-07-30 20.98 21.80 20.97 21.77 12.3M
2025-07-29 21.05 21.35 20.86 21.11 9.5M
2025-07-28 21.12 21.77 21.02 21.02 14.3M
2025-07-25 20.43 21.15 20.31 21.05 13.7M
2025-07-24 20.01 20.36 19.92 20.36 12.4M
2025-07-23 19.92 20.38 19.83 20.21 13.1M
2025-07-22 20.25 20.64 19.92 19.99 9.9M
2025-07-21 20.29 20.43 19.95 20.25 7.7M
2025-07-18 20.81 20.95 20.20 20.24 15.2M
2025-07-17 21.57 21.58 20.87 21.11 16.1M
2025-07-16 21.81 21.84 21.32 21.59 10.7M
2025-07-15 21.60 21.89 21.40 21.73 6.3M
2025-07-14 21.67 21.82 21.40 21.60 6.4M
2025-07-11 22.05 22.08 21.65 21.74 9.9M
2025-07-10 21.39 22.19 21.21 22.09 16.3M
2025-07-09 21.99 22.07 21.60 21.79 14.7M
2025-07-08 21.97 22.15 21.68 21.96 7.8M
2025-07-07 22.57 22.57 21.95 22.05 6.3M
2025-07-04 22.23 22.98 22.23 22.59 11.9M
2025-07-03 21.43 22.07 21.34 22.00 8.6M
2025-07-02 21.82 21.83 21.30 21.43 7.9M
2025-07-01 21.62 22.01 21.55 21.82 4.9M
2025-06-30 21.66 21.90 21.33 21.66 13.3M
2025-06-27 21.06 21.31 20.98 21.21 10.9M
2025-06-26 21.67 21.70 21.10 21.21 16.0M
2025-06-25 21.65 21.84 21.49 21.70 15.2M
2025-06-24 21.56 22.02 21.53 21.80 15.1M
2025-06-23 21.50 21.53 21.06 21.53 8.4M
2025-06-20 21.47 21.81 21.35 21.43 10.1M
2025-06-18 21.39 21.91 21.37 21.63 6.7M
2025-06-17 21.42 21.69 21.30 21.50 7.2M
2025-06-16 21.26 21.62 21.15 21.46 8.5M
2025-06-13 21.05 21.29 20.85 21.07 8.1M
2025-06-12 20.80 21.21 20.77 21.11 6.0M
2025-06-11 20.40 21.50 20.28 21.01 9.4M
2025-06-10 20.78 20.96 20.35 20.50 9.8M
2025-06-09 20.11 20.60 19.79 20.51 10.2M
2025-06-06 20.25 20.45 19.96 20.13 5.1M
2025-06-05 20.41 20.53 20.09 20.25 11.4M
2025-06-04 20.55 20.78 20.37 20.49 7.1M
2025-06-03 20.16 20.58 19.89 20.45 7.6M
2025-06-02 20.42 20.62 19.97 20.13 13.8M
2025-05-30 20.78 21.00 20.08 20.18 14.5M
2025-05-29 20.28 20.83 20.26 20.69 8.8M
2025-05-28 20.14 20.50 19.93 20.42 9.0M
2025-05-27 20.05 20.65 20.05 20.18 16.3M
2025-05-26 19.34 19.78 19.24 19.59 4.9M
2025-05-23 18.90 19.27 18.60 19.18 7.1M
2025-05-22 19.22 19.29 18.90 19.11 8.1M
2025-05-21 19.35 19.44 19.08 19.08 7.1M
2025-05-20 19.62 19.67 19.15 19.56 6.7M
2025-05-19 19.50 19.84 19.43 19.60 8.5M
2025-05-16 18.75 19.63 18.64 19.56 9.4M
2025-05-15 18.40 19.23 18.31 18.95 11.0M
2025-05-14 18.52 18.60 18.27 18.33 11.9M
2025-05-13 18.23 18.61 18.18 18.52 8.9M
2025-05-12 18.46 18.46 18.05 18.15 4.3M
2025-05-09 17.84 18.27 17.83 18.22 13.1M
2025-05-08 18.30 18.66 17.87 17.88 25.1M
2025-05-07 18.43 18.68 17.78 17.97 19.0M
2025-05-06 18.86 19.09 18.43 18.70 8.6M
2025-05-05 18.85 19.00 18.37 18.76 8.4M
2025-05-02 18.76 18.98 18.44 18.82 6.0M
2025-04-30 18.65 19.02 18.60 18.80 8.2M
2025-04-29 18.76 19.15 18.74 18.74 8.6M
2025-04-28 19.11 19.30 18.79 18.94 5.3M
2025-04-25 18.99 19.31 18.88 19.10 9.6M
2025-04-24 18.54 19.10 18.29 18.94 11.1M
2025-04-23 18.36 18.52 18.26 18.37 7.5M
2025-04-22 17.99 18.30 17.86 18.13 6.9M
2025-04-17 17.90 18.22 17.56 18.10 13.2M
2025-04-16 17.68 18.19 17.68 17.94 11.1M
2025-04-15 17.72 18.06 17.68 17.77 7.0M
2025-04-14 17.69 17.97 17.55 17.78 8.4M
2025-04-11 17.27 17.57 16.94 17.41 9.4M
2025-04-10 17.05 17.28 16.80 17.14 9.1M
2025-04-09 16.91 17.86 16.91 17.75 14.4M
2025-04-08 17.41 17.88 17.03 17.14 10.6M
2025-04-07 17.39 17.83 17.02 17.23 12.8M
2025-04-04 18.21 18.29 17.41 17.69 12.3M
2025-04-03 18.20 18.82 18.14 18.61 7.8M
2025-04-02 18.26 18.45 18.14 18.27 4.7M
2025-04-01 17.72 18.57 17.66 18.26 10.3M
2025-03-31 18.20 18.24 17.78 17.78 6.1M
2025-03-28 18.02 18.42 17.94 18.19 8.3M
2025-03-27 17.76 18.29 17.68 18.12 9.5M
2025-03-26 17.62 18.14 17.59 17.72 6.4M
2025-03-25 17.28 17.92 17.25 17.62 7.0M
2025-03-24 17.41 17.50 17.07 17.18 6.5M
2025-03-21 17.55 17.79 17.44 17.44 19.1M
2025-03-20 17.35 17.67 17.30 17.56 12.1M
2025-03-19 17.34 17.58 17.23 17.40 7.1M
2025-03-18 17.41 17.44 17.01 17.16 11.0M
2025-03-17 17.26 17.49 17.06 17.40 7.6M
2025-03-14 17.10 17.77 17.01 17.53 10.4M
2025-03-13 16.40 17.05 16.30 16.86 23.0M
2025-03-12 16.48 16.56 16.23 16.39 7.4M
2025-03-11 16.47 16.57 16.19 16.43 9.4M
2025-03-10 16.57 16.61 16.26 16.50 10.2M
2025-03-07 16.22 16.79 16.16 16.67 8.7M
2025-03-06 16.52 16.68 16.23 16.32 9.7M
2025-03-05 17.10 17.10 16.22 16.40 15.2M
2025-02-28 17.40 17.88 16.88 17.02 19.4M
2025-02-27 17.28 17.83 17.21 17.59 9.8M
2025-02-26 18.34 18.63 17.21 17.24 18.9M
2025-02-25 17.21 18.37 16.99 18.20 24.1M
2025-02-24 17.72 17.72 17.20 17.22 8.0M
2025-02-21 17.65 17.75 17.32 17.58 7.8M
2025-02-20 17.75 17.91 17.60 17.66 5.4M
2025-02-19 18.11 18.30 17.76 17.81 8.1M
2025-02-18 18.50 18.67 18.19 18.31 15.8M
2025-02-17 18.17 19.11 18.10 18.53 15.1M
2025-02-14 17.62 18.27 17.23 18.17 23.4M
2025-02-13 17.17 17.66 17.14 17.53 15.7M
2025-02-12 17.05 17.42 16.97 17.28 26.2M
2025-02-11 16.95 17.52 16.82 17.38 16.4M
2025-02-10 16.67 17.14 16.56 16.98 13.3M
2025-02-07 16.53 16.60 16.35 16.48 10.3M
2025-02-06 16.34 16.40 16.05 16.37 8.6M
2025-02-05 16.55 16.59 16.16 16.22 6.8M
2025-02-04 16.66 16.66 16.20 16.52 14.3M
2025-02-03 16.83 16.99 16.63 16.65 11.8M
2025-01-31 17.37 17.52 16.86 16.86 22.4M
2025-01-30 17.41 17.87 17.35 17.76 10.5M
2025-01-29 17.78 17.78 17.25 17.31 11.4M
2025-01-28 18.32 18.37 17.59 17.64 11.1M
2025-01-27 17.60 18.39 17.49 18.39 9.8M
2025-01-24 17.63 17.86 17.50 17.59 4.8M
2025-01-23 17.95 18.14 17.64 17.68 9.7M
2025-01-22 17.87 18.08 17.58 17.97 11.4M
2025-01-21 17.18 17.79 17.17 17.63 13.1M
2025-01-20 17.00 17.35 16.83 17.23 5.4M
2025-01-17 17.15 17.33 16.98 17.02 6.3M
2025-01-16 17.90 17.90 17.11 17.12 7.8M
2025-01-15 17.71 17.99 17.53 17.87 13.3M
2025-01-14 17.43 17.59 17.25 17.39 14.1M
2025-01-13 17.52 17.63 17.34 17.50 10.3M
2025-01-10 17.57 17.66 17.30 17.40 8.0M
2025-01-09 17.70 17.79 17.38 17.61 8.4M
2025-01-08 17.83 18.03 17.60 17.66 16.2M
2025-01-07 17.84 18.22 17.71 18.02 15.3M
2025-01-06 17.70 17.89 17.42 17.65 14.3M
2025-01-03 17.72 17.87 17.59 17.60 7.9M
2025-01-02 17.83 17.98 17.60 17.72 12.0M