Vibra Energia

VBBR3
🏛️ brazil →
24.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 21.07 21.22 20.77 21.17 8.2M
2023-12-27 20.79 21.17 20.68 21.17 4.7M
2023-12-26 20.68 20.86 20.45 20.79 5.6M
2023-12-22 20.43 20.58 20.13 20.57 8.2M
2023-12-21 19.87 20.46 19.82 20.42 9.7M
2023-12-20 20.06 20.18 19.69 19.84 12.3M
2023-12-19 20.11 20.19 19.63 19.94 11.4M
2023-12-18 20.14 20.27 19.86 20.03 15.1M
2023-12-15 19.84 20.28 19.66 20.09 12.9M
2023-12-14 20.10 20.36 19.53 19.82 16.5M
2023-12-13 19.64 19.89 19.53 19.84 14.2M
2023-12-12 20.15 20.16 19.42 19.63 11.1M
2023-12-11 20.37 20.45 20.04 20.15 7.9M
2023-12-08 20.11 20.87 19.87 20.56 14.5M
2023-12-07 20.04 20.25 19.89 20.09 10.7M
2023-12-06 20.10 20.49 19.63 19.91 18.9M
2023-12-05 21.20 21.40 19.84 20.08 28.9M
2023-12-04 21.97 21.97 21.03 21.20 11.6M
2023-12-01 21.28 22.11 21.10 22.07 17.2M
2023-11-30 20.74 21.36 20.69 21.33 22.2M
2023-11-29 20.16 20.88 20.00 20.67 25.5M
2023-11-28 19.82 20.71 19.76 19.97 34.2M
2023-11-27 19.96 20.59 19.10 19.82 42.6M
2023-11-24 20.24 20.47 20.15 20.31 3.0M
2023-11-23 19.94 20.47 19.88 20.30 4.8M
2023-11-22 19.84 20.15 19.79 20.08 14.1M
2023-11-21 19.68 19.81 19.42 19.71 8.2M
2023-11-20 19.63 19.91 19.47 19.86 7.5M
2023-11-17 19.92 19.95 19.46 19.63 13.6M
2023-11-16 19.96 20.21 19.68 19.84 13.4M
2023-11-14 19.74 20.21 19.66 19.92 12.4M
2023-11-13 19.53 19.70 19.36 19.58 8.5M
2023-11-10 19.81 19.93 19.26 19.53 14.0M
2023-11-09 19.94 20.14 19.37 19.60 17.7M
2023-11-08 19.77 20.28 19.65 19.95 12.5M
2023-11-07 19.95 20.14 19.48 19.77 33.4M
2023-11-06 18.84 18.84 18.47 18.72 5.9M
2023-11-03 18.85 18.91 18.17 18.70 10.9M
2023-11-01 18.14 18.68 18.14 18.41 11.2M
2023-10-31 18.24 18.26 17.73 18.08 9.1M
2023-10-30 18.36 18.58 17.85 18.05 6.5M
2023-10-27 18.91 19.10 18.29 18.35 5.7M
2023-10-26 18.40 19.07 18.28 18.89 9.3M
2023-10-25 18.19 18.39 17.95 18.25 6.3M
2023-10-24 18.14 18.25 17.92 18.18 6.3M
2023-10-23 17.88 18.12 17.73 17.95 4.6M
2023-10-20 17.51 18.05 17.50 17.88 13.3M
2023-10-19 17.42 17.93 17.18 17.65 6.8M
2023-10-18 17.82 17.84 17.34 17.43 8.3M
2023-10-17 17.95 18.23 17.84 17.95 6.3M
2023-10-16 18.32 18.36 18.01 18.17 3.9M
2023-10-13 18.47 18.53 17.96 18.17 10.4M
2023-10-11 18.46 18.57 18.15 18.42 6.4M
2023-10-10 17.70 18.59 17.68 18.55 8.9M
2023-10-09 17.37 17.80 17.29 17.75 6.1M
2023-10-06 17.16 17.51 16.83 17.41 7.3M
2023-10-05 17.30 17.44 16.99 17.28 6.1M
2023-10-04 17.01 17.62 16.86 17.39 10.3M
2023-10-03 17.19 17.71 16.97 16.99 12.2M
2023-10-02 17.24 17.37 17.10 17.14 3.5M
2023-09-29 17.44 17.68 17.09 17.29 5.1M
2023-09-28 16.86 17.30 16.85 17.21 7.2M
2023-09-27 16.79 17.11 16.54 16.87 8.6M
2023-09-26 17.06 17.30 16.71 16.77 9.0M
2023-09-25 17.11 17.37 16.98 17.16 5.2M
2023-09-22 17.51 17.69 17.06 17.11 10.4M
2023-09-21 17.12 17.69 17.12 17.46 17.2M
2023-09-20 17.17 17.53 17.15 17.32 7.5M
2023-09-19 17.33 17.37 17.01 17.09 6.0M
2023-09-18 17.24 17.50 17.08 17.27 7.4M
2023-09-15 17.27 17.41 17.11 17.21 14.3M
2023-09-14 16.95 17.36 16.80 17.30 9.8M
2023-09-13 16.92 17.29 16.80 16.89 10.7M
2023-09-12 16.62 16.97 16.62 16.92 6.2M
2023-09-11 16.35 16.70 16.02 16.58 17.9M
2023-09-09 18.22 18.22 18.22 18.22 0.0M
2023-09-08 16.67 16.76 16.19 16.29 12.1M
2023-09-06 16.84 16.98 16.65 16.68 9.1M
2023-09-05 16.76 16.94 16.72 16.80 6.7M
2023-09-04 16.87 17.08 16.77 16.92 6.2M
2023-09-02 18.94 18.94 18.94 18.94 0.0M
2023-09-01 16.70 17.35 16.64 16.92 14.8M
2023-08-31 16.87 17.34 16.43 16.50 21.9M
2023-08-30 17.13 17.20 16.89 16.97 4.8M
2023-08-29 16.86 17.06 16.76 17.04 4.5M
2023-08-28 16.53 16.83 16.37 16.70 5.6M
2023-08-25 16.61 16.88 16.42 16.50 7.2M
2023-08-24 16.76 16.85 16.44 16.61 8.2M
2023-08-23 16.84 17.37 16.64 16.72 15.9M
2023-08-22 15.73 16.92 15.73 16.92 20.2M
2023-08-21 15.93 16.22 15.71 15.73 6.5M
2023-08-18 15.82 16.16 15.75 15.93 4.1M
2023-08-17 16.23 16.62 15.82 15.82 12.5M
2023-08-16 15.67 16.49 15.63 16.20 27.3M
2023-08-15 15.19 15.88 15.15 15.75 17.8M
2023-08-14 14.77 14.83 14.50 14.61 6.7M
2023-08-11 14.68 15.17 14.58 14.83 10.8M
2023-08-10 15.19 15.38 14.66 14.73 13.3M
2023-08-09 15.41 15.41 15.02 15.08 8.6M
2023-08-08 15.17 15.61 14.98 15.41 5.5M
2023-08-07 15.33 15.41 15.20 15.33 3.9M
2023-08-04 15.38 15.68 15.22 15.29 5.3M
2023-08-03 15.59 15.79 15.34 15.39 8.2M
2023-08-02 15.15 15.63 15.10 15.41 5.9M
2023-08-01 15.19 15.32 15.06 15.25 4.4M
2023-07-31 15.33 15.41 15.20 15.31 5.4M
2023-07-28 15.24 15.38 15.06 15.16 6.1M
2023-07-27 15.49 15.54 15.08 15.14 7.9M
2023-07-26 15.75 15.78 15.36 15.50 6.2M
2023-07-25 16.10 16.48 15.69 15.69 6.9M
2023-07-24 15.41 15.86 15.33 15.82 10.4M
2023-07-21 15.09 15.67 15.00 15.43 11.0M
2023-07-20 15.22 15.22 14.84 15.00 11.0M
2023-07-19 15.30 15.35 14.96 15.07 7.0M
2023-07-18 15.50 15.60 15.26 15.38 8.1M
2023-07-17 15.26 15.67 15.19 15.60 4.2M
2023-07-14 15.89 15.97 15.31 15.40 9.8M
2023-07-13 15.72 16.26 15.54 16.00 4.6M
2023-07-12 16.09 16.13 15.75 15.81 5.6M
2023-07-11 16.12 16.14 15.57 15.94 10.0M
2023-07-10 16.38 16.52 16.05 16.28 5.3M
2023-07-07 16.16 16.67 16.07 16.36 9.8M
2023-07-06 16.19 16.23 15.86 16.00 6.6M
2023-07-05 15.83 16.42 15.75 16.29 6.1M
2023-07-04 16.09 16.10 15.86 15.91 3.2M
2023-07-03 16.03 16.36 15.97 16.12 7.0M
2023-06-30 16.27 16.61 16.09 16.13 14.9M
2023-06-29 15.16 16.27 15.16 16.09 22.2M
2023-06-28 15.27 15.46 15.10 15.18 10.5M
2023-06-27 16.16 16.19 14.87 15.24 26.5M
2023-06-26 16.42 16.42 16.00 16.04 9.5M
2023-06-23 16.35 16.46 16.09 16.42 10.4M
2023-06-22 16.06 16.53 15.83 16.35 12.0M
2023-06-21 16.02 16.23 15.81 16.22 9.8M
2023-06-20 15.94 16.05 15.76 16.03 6.6M
2023-06-19 15.75 16.00 15.75 15.94 3.6M
2023-06-16 15.61 15.83 15.54 15.74 13.6M
2023-06-15 15.88 16.05 15.45 15.67 10.5M
2023-06-14 15.77 15.95 15.52 15.92 10.3M
2023-06-13 15.91 16.01 15.62 15.71 7.4M
2023-06-12 15.67 16.01 15.58 15.74 7.0M
2023-06-09 15.69 16.00 15.65 15.67 8.4M
2023-06-07 15.66 15.75 15.38 15.57 6.6M
2023-06-06 15.34 15.53 15.24 15.50 5.7M
2023-06-05 15.48 15.62 15.13 15.21 13.0M
2023-06-02 15.37 15.60 15.21 15.52 16.5M
2023-06-01 14.43 15.21 14.39 15.13 21.9M
2023-05-31 14.27 14.55 14.06 14.38 20.6M
2023-05-30 14.86 14.94 14.08 14.34 19.6M
2023-05-29 15.00 15.09 14.66 14.70 11.4M
2023-05-26 15.44 15.53 15.06 15.30 13.5M
2023-05-25 15.62 16.13 15.14 15.15 27.9M
2023-05-24 15.00 15.81 14.96 15.33 18.7M
2023-05-23 15.09 15.46 14.98 15.17 17.0M
2023-05-22 14.81 15.23 14.76 15.09 18.9M
2023-05-19 14.56 14.92 14.34 14.81 20.7M
2023-05-18 13.92 14.65 13.92 14.48 17.3M
2023-05-17 13.42 14.09 13.38 14.01 12.7M
2023-05-16 12.97 13.57 12.96 13.19 24.5M
2023-05-15 12.74 13.08 12.33 13.00 22.6M
2023-05-12 12.78 13.10 12.73 12.87 14.8M
2023-05-11 12.88 13.32 12.73 12.97 14.2M
2023-05-10 12.83 13.00 12.78 12.95 4.5M
2023-05-09 12.56 12.91 12.52 12.83 9.4M
2023-05-08 12.48 12.86 12.45 12.60 11.0M
2023-05-06 13.70 13.70 13.70 13.70 0.0M
2023-05-05 11.87 12.39 11.83 12.31 16.4M
2023-05-04 11.48 11.84 11.38 11.73 22.6M
2023-05-03 11.00 11.33 10.88 11.21 20.4M
2023-05-02 11.77 11.80 10.96 11.02 39.3M
2023-04-28 11.80 11.97 11.59 11.80 29.5M
2023-04-27 11.76 11.80 11.62 11.73 6.3M
2023-04-26 11.91 11.91 11.64 11.67 7.1M
2023-04-25 11.84 12.00 11.74 11.91 5.2M
2023-04-24 11.88 11.94 11.66 11.83 7.8M
2023-04-20 11.68 11.95 11.59 11.91 6.9M
2023-04-19 11.79 11.90 11.55 11.65 13.1M
2023-04-18 12.38 12.42 11.97 11.99 10.5M
2023-04-17 12.35 12.42 12.16 12.34 8.3M
2023-04-14 12.55 12.55 12.08 12.33 14.0M
2023-04-13 13.20 13.20 12.47 12.56 17.6M
2023-04-12 13.02 13.40 12.89 13.05 10.7M
2023-04-11 12.64 13.11 12.56 12.99 9.7M
2023-04-10 12.77 12.81 12.42 12.50 7.9M
2023-04-06 12.65 12.88 12.56 12.60 5.6M
2023-04-05 12.69 12.76 12.37 12.71 10.4M
2023-04-04 12.63 12.81 12.49 12.69 5.8M
2023-04-03 12.95 12.96 12.39 12.58 8.0M
2023-03-31 12.73 12.99 12.62 12.88 19.0M
2023-03-30 12.51 12.77 12.45 12.68 12.3M
2023-03-29 12.18 12.43 12.04 12.38 8.7M
2023-03-28 11.97 12.32 11.83 12.10 9.2M
2023-03-27 11.72 12.10 11.66 12.00 6.9M
2023-03-24 11.62 11.88 11.54 11.64 9.9M
2023-03-23 12.08 12.15 11.41 11.55 11.2M
2023-03-22 12.56 12.67 11.67 11.91 46.3M
2023-03-21 12.63 12.87 12.56 12.73 6.4M
2023-03-20 12.88 12.89 12.50 12.58 10.8M
2023-03-17 13.23 13.23 12.82 12.88 12.1M
2023-03-16 13.27 13.45 13.14 13.25 8.9M
2023-03-15 13.14 13.43 12.94 13.32 8.5M
2023-03-14 13.43 13.65 13.17 13.33 6.2M
2023-03-13 13.57 13.79 13.24 13.47 8.9M
2023-03-10 13.55 13.88 13.41 13.66 11.1M
2023-03-09 13.45 14.09 13.44 13.65 11.9M
2023-03-08 13.23 13.62 13.08 13.57 7.0M
2023-03-07 13.39 13.39 12.96 13.16 12.2M
2023-03-06 13.36 13.54 13.17 13.36 6.2M
2023-03-03 12.79 13.47 12.78 13.23 10.4M
2023-03-02 12.81 13.06 12.73 12.73 12.1M
2023-03-01 13.23 13.34 12.74 12.82 8.9M
2023-02-28 13.06 13.48 13.05 13.22 10.1M
2023-02-27 13.34 13.42 13.00 13.10 10.0M
2023-02-24 13.51 13.62 13.17 13.31 6.0M
2023-02-23 13.60 13.73 13.33 13.48 7.6M
2023-02-22 13.67 13.67 13.34 13.52 6.3M
2023-02-17 13.94 14.03 13.73 13.77 10.9M
2023-02-16 13.75 14.07 13.51 13.92 13.3M
2023-02-15 13.63 14.07 13.57 13.95 9.9M
2023-02-14 14.04 14.19 13.53 13.66 10.5M
2023-02-13 13.67 14.19 13.63 14.07 5.0M
2023-02-10 13.99 14.15 13.48 13.76 12.8M
2023-02-09 14.63 14.68 13.91 13.99 17.3M
2023-02-08 14.26 14.67 14.10 14.67 6.1M
2023-02-07 14.62 14.63 14.13 14.23 7.7M
2023-02-06 14.07 14.71 13.97 14.53 15.5M
2023-02-03 14.36 14.39 13.79 13.99 8.6M
2023-02-02 14.22 14.70 14.15 14.55 10.8M
2023-02-01 14.71 14.78 14.11 14.26 7.1M
2023-01-31 14.24 14.82 14.24 14.71 15.1M
2023-01-30 14.30 14.37 13.93 14.16 6.8M
2023-01-27 14.24 14.32 13.99 14.31 8.9M
2023-01-26 14.37 14.57 14.13 14.25 8.6M
2023-01-25 13.90 14.32 13.77 14.29 11.0M
2023-01-24 13.36 13.82 13.36 13.82 8.8M
2023-01-23 13.50 13.69 13.30 13.32 4.7M
2023-01-20 13.67 13.70 13.35 13.51 5.7M
2023-01-19 13.50 13.78 13.34 13.70 7.6M
2023-01-18 13.77 14.13 13.60 13.65 14.7M
2023-01-17 13.26 13.67 13.25 13.63 15.3M
2023-01-16 13.10 13.40 12.98 13.21 14.5M
2023-01-13 13.27 13.43 13.11 13.20 9.0M
2023-01-12 13.08 13.60 13.05 13.49 11.7M
2023-01-11 13.31 13.50 13.06 13.44 14.9M
2023-01-10 13.08 13.43 12.91 13.31 10.9M
2023-01-09 13.09 13.30 12.90 13.15 7.7M
2023-01-06 13.15 13.46 13.06 13.27 7.0M
2023-01-05 13.29 13.47 12.98 13.18 11.9M
2023-01-04 12.98 13.18 12.72 13.12 8.5M
2023-01-03 13.22 13.26 12.69 12.74 8.8M
2023-01-02 13.69 13.72 13.06 13.14 5.3M