Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Vibra Energia SA Sponsored ADR (VBREY) Historical Prices

VBREY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.0211.0810.8110.8910.89-4.14%22,9610.15
Oct 29, 202611.6411.6711.1711.3611.36-0.33%19,0690.12
Oct 28, 202611.9311.9411.3411.4011.40-5.10%15,5550.10
Oct 27, 202612.1512.2011.8412.0112.01+0.03%46,1230.30
Oct 26, 202612.5412.5411.1812.0112.01-16.04%65,0380.42
Oct 23, 202614.5414.6614.2714.3014.30-1.24%162,9011.06
Oct 22, 202614.7914.7914.3114.4814.48-0.96%25,0430.16
Oct 21, 202614.7114.7414.4814.6214.62+0.90%25,7200.17
Oct 20, 202614.8814.9414.3814.4914.49+1.12%113,3920.75
Oct 19, 202614.1914.3314.1014.3314.33+0.14%305,0692.07
Oct 16, 202614.3814.6014.2414.3114.31+0.97%456,1803.24
Oct 15, 202614.4814.6214.1514.1714.17-3.59%102,1130.73
Oct 14, 202614.5514.7314.4414.7014.70+0.41%273,9922.00
Oct 13, 202614.5114.6414.4014.6414.64-2.01%10,7840.08
Oct 12, 202614.3515.1414.3514.9414.94+2.26%7,0620.05
Oct 09, 202615.0415.4014.4814.6114.61-3.18%159,1131.17
Oct 08, 202614.3715.0914.3615.0915.09+0.73%40,8050.30
Oct 07, 202615.3615.4514.8314.9814.98-0.27%270,7422.05
Oct 06, 202615.3815.4314.9215.0215.02-2.91%1,481,95613.61
Oct 05, 202616.2216.3215.4015.4715.47+5.81%41,4160.38
Oct 02, 202614.2614.6714.0214.6214.62+1.60%16,2970.15
Oct 01, 202614.1314.5314.1314.3914.39+0.00%62,6620.57
Sep 30, 202614.6214.7014.2414.3914.39-0.69%30,2180.28
Sep 29, 202614.3814.5814.3814.4914.49-0.69%13,9890.13
Sep 28, 202614.3514.6714.3514.5914.59+1.11%64,4090.59
Sep 25, 202614.8714.8714.2314.4314.43-4.69%11,2940.10
Sep 24, 202615.5515.5515.0415.1415.14-3.44%25,9920.24
Sep 23, 202615.7515.8315.3515.6815.68+1.23%32,2910.29
Sep 22, 202615.0416.0715.0415.5915.49+0.13%22,7450.21
Sep 21, 202615.5115.9615.5115.5715.47+1.70%12,6140.11
Sep 18, 202615.4215.5115.2715.3115.21-0.39%424,4334.07
Sep 17, 202615.2415.3714.8515.3715.27+1.87%290,7832.89
Sep 16, 202614.9515.2414.8715.0914.99+0.72%10,4550.10
Sep 15, 202614.6015.1014.6014.9814.88+1.76%12,8310.13
Sep 14, 202614.3214.7614.3214.7214.63+0.99%25,1720.25
Sep 11, 202614.9415.0214.5814.5814.48-2.70%12,0850.12
Sep 10, 202614.5714.9814.5614.9814.88+1.49%71,5490.71
Sep 09, 202614.6914.8214.5214.7614.67+1.10%30,0570.30
Sep 08, 202614.9014.9014.5814.6014.51+2.60%51,7320.51
Sep 07, 202614.3714.4114.2014.2314.14+0.00%00.00
Sep 04, 202614.3714.4114.2014.2314.14-0.70%206,3112.08
Sep 03, 202614.6014.6014.1314.3314.24+0.57%68,0610.69
Sep 02, 202613.7214.2513.7214.2514.16+5.95%646,7177.23
Sep 01, 202613.5113.8013.4513.4513.36+2.52%351,5804.18
Aug 31, 202613.2013.4013.1213.1213.04+1.70%119,6761.44
Aug 28, 202612.9612.9612.6812.9012.82+0.31%281,4093.56
Aug 27, 202612.9912.9912.7812.8612.78-1.76%2,512,07363.63
Aug 26, 202612.9413.1412.8113.0913.01-0.68%136,4623.61
Aug 25, 202612.9613.2512.9013.1813.10-0.46%13,4220.35
Aug 24, 202613.1713.3113.1513.2413.16-1.70%24,8370.65