OTC Markets OTCPK - Delayed Quote
USD
Vibra Energia S.A. (VBREY)
10.89
-0.47
(-4.14%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.02
11.07
10.81
10.89
10.89
23,000
Oct 29, 2026
11.64
11.67
11.17
11.36
11.36
19,100
Oct 28, 2026
11.93
11.94
11.34
11.40
11.40
15,600
Oct 27, 2026
12.15
12.20
11.84
12.01
12.01
46,100
Oct 26, 2026
12.54
12.54
11.18
12.01
12.01
65,000
Oct 23, 2026
14.54
14.66
14.27
14.30
14.30
162,900
Oct 22, 2026
14.79
14.79
14.31
14.48
14.48
25,000
Oct 21, 2026
14.71
14.74
14.48
14.62
14.62
25,700
Oct 20, 2026
14.88
14.94
14.38
14.49
14.49
113,400
Oct 19, 2026
14.19
14.33
14.10
14.33
14.33
305,100
Oct 16, 2026
14.38
14.60
14.24
14.31
14.31
456,200
Oct 15, 2026
14.48
14.62
14.15
14.17
14.17
102,100
Oct 14, 2026
14.55
14.73
14.44
14.70
14.70
274,000
Oct 13, 2026
14.51
14.64
14.40
14.64
14.64
10,800
Oct 12, 2026
14.35
15.14
14.35
14.94
14.94
7,100
Oct 9, 2026
15.04
15.40
14.48
14.61
14.61
159,100
Oct 8, 2026
14.37
15.09
14.36
15.09
15.09
40,800
Oct 7, 2026
15.36
15.45
14.83
14.98
14.98
270,700
Oct 6, 2026
15.38
15.43
14.92
15.02
15.02
1,482,000
Oct 5, 2026
16.22
16.32
15.40
15.47
15.47
41,400
Oct 2, 2026
14.26
14.67
14.02
14.62
14.62
16,300
Oct 1, 2026
14.13
14.53
14.13
14.39
14.39
62,700
Sep 30, 2026
14.62
14.70
14.24
14.39
14.39
30,200
Sep 29, 2026
14.39
14.58
14.39
14.49
14.49
14,000
Sep 28, 2026
14.35
14.67
14.35
14.59
14.59
64,400
Sep 25, 2026
14.87
14.87
14.23
14.43
14.43
11,300
Sep 24, 2026
15.55
15.55
15.03
15.14
15.14
26,000
Sep 23, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
15.75
15.83
15.35
15.68
15.68
32,300
Sep 22, 2026
15.04
16.07
15.04
15.59
15.43
22,700
Sep 21, 2026
15.51
15.96
15.51
15.57
15.41
12,600
Sep 18, 2026
15.42
15.51
15.27
15.31
15.15
424,400
Sep 17, 2026
15.24
15.37
14.85
15.37
15.21
290,800
Sep 16, 2026
14.95
15.24
14.87
15.09
14.93
10,500
Sep 15, 2026
14.60
15.10
14.60
14.98
14.83
12,800
Sep 14, 2026
14.32
14.76
14.32
14.72
14.57
25,200
Sep 11, 2026
14.94
15.02
14.57
14.57
14.43
12,100
Sep 10, 2026
14.57
14.98
14.56
14.98
14.83
71,500
Sep 9, 2026
14.69
14.82
14.52
14.76
14.61
30,100
Sep 8, 2026
14.90
14.90
14.57
14.60
14.45
51,700
Sep 4, 2026
14.37
14.41
14.20
14.23
14.08
206,300
Sep 3, 2026
14.60
14.60
14.13
14.33
14.18
68,100
Sep 2, 2026
13.72
14.25
13.72
14.25
14.10
646,700
Sep 1, 2026
13.51
13.80
13.45
13.45
13.31
351,600
Aug 31, 2026
13.20
13.40
13.12
13.12
12.99
119,700
Aug 28, 2026
12.96
12.96
12.68
12.90
12.77
281,400
Aug 27, 2026
12.99
12.99
12.78
12.86
12.73
2,512,100
Aug 26, 2026
12.94
13.14
12.81
13.09
12.96
136,500
Aug 25, 2026
12.96
13.25
12.90
13.18
13.04
13,400
Aug 24, 2026
13.17
13.31
13.15
13.24
13.10
24,800
Aug 21, 2026
13.56
13.63
13.36
13.47
13.33
32,400
Aug 20, 2026
13.45
13.66
13.25
13.50
13.36
31,900
Aug 19, 2026
13.87
13.99
13.63
13.98
13.84
65,000
Aug 18, 2026
13.07
13.48
13.07
13.08
12.95
20,900
Aug 17, 2026
13.03
13.20
12.98
12.99
12.86
14,600
Aug 14, 2026
12.74
12.99
12.66
12.98
12.85
51,400
Aug 13, 2026
12.95
13.10
12.81
13.10
12.97
40,400
Aug 12, 2026
12.85
13.00
12.73
12.99
12.86
16,200
Aug 11, 2026
13.16
13.23
12.83
12.92
12.79
36,600
Aug 10, 2026
13.14
13.22
13.07
13.16
13.02
86,700
Aug 7, 2026
13.86
13.90
13.41
13.72
13.58
48,500
Aug 6, 2026
13.80
13.83
13.70
13.76
13.62
32,800
Aug 5, 2026
13.98
14.08
13.62
13.62
13.48
41,600
Aug 4, 2026
14.04
14.10
13.73
13.93
13.79
79,400
Aug 3, 2026
14.07
14.33
14.07
14.30
14.15
15,800
Jul 31, 2026
14.02
14.54
13.91
14.27
14.12
21,800
Jul 30, 2026
13.83
14.21
13.81
14.21
14.06
13,200
Jul 29, 2026
13.79
13.87
13.63
13.73
13.59
46,500
Jul 28, 2026
13.33
13.95
13.33
13.88
13.74
90,500
Jul 27, 2026
13.67
13.76
13.52
13.61
13.47
17,500
Jul 24, 2026
14.28
14.28
13.85
13.91
13.77
25,500
Jul 23, 2026
14.00
14.07
13.80
14.01
13.87
23,200
Jul 22, 2026
13.60
13.84
13.55
13.84
13.70
13,700
Jul 21, 2026
13.41
13.49
13.11
13.49
13.35
25,300
Jul 20, 2026
13.69
13.76
13.42
13.44
13.30
68,700
Jul 17, 2026
13.42
13.87
13.42
13.85
13.71
90,200
Jul 16, 2026
13.31
13.73
13.31
13.73
13.59
26,100
Jul 15, 2026
13.24
13.40
13.15
13.40
13.26
29,100
Jul 14, 2026
13.01
13.14
12.69
13.04
12.91
19,900
Jul 13, 2026
13.17
13.17
12.77
12.87
12.74
55,300
Jul 10, 2026
12.27
12.96
12.27
12.95
12.82
24,900
Jul 9, 2026
12.31
12.84
12.31
12.66
12.53
33,300
Jul 8, 2026
12.20
12.60
12.16
12.60
12.47
40,300
Jul 7, 2026
11.75
12.09
11.55
12.09
11.97
84,200
Jul 6, 2026
11.63
11.77
11.56
11.77
11.65
39,200
Jul 2, 2026
11.53
11.60
11.30
11.60
11.48
30,200
Jul 1, 2026
11.40
11.46
11.23
11.24
11.12
79,700
Jun 30, 2026
11.36
11.61
11.34
11.57
11.45
50,600
Jun 29, 2026
11.49
11.72
11.05
11.05
10.94
27,800
Jun 26, 2026
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
11.56
12.04
11.52
11.95
11.83
17,900
Jun 25, 2026
12.10
12.44
11.59
11.89
11.59
38,900
Jun 24, 2026
12.45
12.90
12.14
12.43
12.11
30,400
Jun 23, 2026
13.00
13.29
12.40
13.17
12.83
29,100
Jun 22, 2026
12.14
13.01
11.60
13.01
12.68
57,500
Jun 18, 2026
11.17
11.29
10.49
10.66
10.39
36,200
Jun 17, 2026
11.50
11.61
11.05
11.33
11.04
86,600
Jun 16, 2026
11.08
11.12
10.88
10.91
10.63
17,900
Jun 15, 2026
11.76
11.76
11.18
11.18
10.89
23,600
Jun 12, 2026
11.55
12.23
11.54
12.23
11.92
19,700
Jun 11, 2026
11.36
11.61
11.24
11.61
11.31
76,200
Jun 10, 2026
11.47
11.47
11.22
11.31
11.02
25,000
Jun 9, 2026
11.29
12.37
11.25
11.42
11.13
52,200
Jun 8, 2026
11.24
11.24
11.03
11.16
10.88
66,700
Jun 5, 2026
11.56
11.64
11.19
11.31
11.02
23,400
Jun 4, 2026
12.79
12.79
11.27
11.80
11.50
25,000
Jun 3, 2026
11.86
11.90
11.52
11.69
11.39
45,800
Jun 2, 2026
12.06
12.22
11.83
11.83
11.53
29,600
Jun 1, 2026
11.73
12.00
11.70
11.90
11.60
20,200
May 29, 2026
12.03
12.08
11.79
12.08
11.77
29,000
May 28, 2026
12.37
12.51
12.24
12.24
11.93
26,500
May 27, 2026
12.69
12.69
12.24
12.24
11.93
36,600
May 26, 2026
12.80
13.09
12.64
13.09
12.76
77,100
May 22, 2026
13.29
13.29
12.99
13.11
12.78
22,400
May 21, 2026
13.35
13.64
13.20
13.64
13.29
61,400
May 20, 2026
13.32
13.93
13.30
13.35
13.01
24,400
May 19, 2026
13.14
13.18
13.01
13.09
12.76
20,100
May 18, 2026
13.28
13.46
13.16
13.39
13.05
16,300
May 15, 2026
13.04
13.99
13.03
13.99
13.63
15,700
May 14, 2026
13.19
13.61
13.19
13.44
13.10
46,500
May 13, 2026
13.75
13.88
13.12
13.40
13.06
23,500
May 12, 2026
13.54
13.90
13.54
13.88
13.53
51,700
May 11, 2026
13.22
13.99
13.22
13.99
13.63
14,000
May 8, 2026
13.82
13.90
13.67
13.90
13.55
32,400
May 7, 2026
13.47
13.47
13.08
13.19
12.85
29,900
May 6, 2026
13.30
13.79
13.15
13.79
13.44
34,600
May 5, 2026
13.35
13.59
13.20
13.59
13.24
20,300
May 4, 2026
13.35
13.49
13.20
13.27
12.94
47,300
May 1, 2026
13.46
13.99
13.22
13.24
12.90
12,800
Apr 30, 2026
13.22
13.55
13.15
13.49
13.15
25,500
Apr 29, 2026
13.19
13.32
12.98
12.98
12.64
16,500
Apr 28, 2026
13.17
13.34
13.15
13.34
13.00
15,100
Apr 27, 2026
13.44
13.69
13.30
13.69
13.34
13,800
Apr 24, 2026
13.32
13.99
13.22
13.99
13.63
20,500
Apr 23, 2026
13.46
13.53
13.21
13.30
12.96
14,400
Apr 22, 2026
13.59
13.65
13.38
13.45
13.11
101,400
Apr 21, 2026
13.60
13.99
13.28
13.64
13.29
18,000
Apr 20, 2026
13.39
13.68
13.30
13.68
13.33
21,400
Apr 17, 2026
13.43
13.43
13.22
13.37
13.03
33,200
Apr 16, 2026
13.56
13.65
13.37
13.48
13.14
33,100
Apr 15, 2026
13.52
13.70
13.37
13.66
13.32
23,200
Apr 14, 2026
13.48
13.98
13.30
13.98
13.62
45,900
Apr 13, 2026
13.43
13.72
13.37
13.65
13.31
21,800
Apr 10, 2026
12.73
13.60
12.73
13.50
13.16
15,400
Apr 9, 2026
12.86
14.08
12.70
14.08
13.72
15,200
Apr 8, 2026
12.41
12.67
12.31
12.67
12.35
26,000
Apr 7, 2026
12.24
12.38
12.13
12.33
12.02
28,600
Apr 6, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
13.75
13.75
12.08
12.27
11.96
177,500
Apr 2, 2026
13.23
14.44
13.23
14.41
13.92
51,900
Apr 1, 2026
12.67
14.23
12.67
13.74
13.27
44,300
Mar 31, 2026
12.88
13.24
12.86
13.17
12.72
27,000
Mar 30, 2026
12.40
13.24
11.98
13.24
12.79
33,300
Mar 27, 2026
12.11
12.40
11.51
12.27
11.86
27,900
Mar 26, 2026
12.32
12.40
12.09
12.28
11.86
19,400
Mar 25, 2026
11.97
12.28
11.88
12.15
11.74
44,500
Mar 24, 2026
11.47
11.91
11.47
11.82
11.42
41,000
Mar 23, 2026
11.45
12.04
11.43
12.04
11.63
88,200
Mar 20, 2026
11.22
12.17
11.07
12.17
11.76
29,200
Mar 19, 2026
11.24
11.70
11.23
11.49
11.10
20,400
Mar 18, 2026
11.53
11.67
11.45
11.52
11.13
33,000
Mar 17, 2026
11.65
12.80
11.65
12.24
11.83
27,300
Mar 16, 2026
11.42
11.54
11.30
11.52
11.12
85,000
Mar 13, 2026
11.28
11.54
11.07
11.19
10.81
63,000
Mar 12, 2026
11.75
11.75
11.14
11.20
10.82
42,600
Mar 11, 2026
12.25
12.38
12.17
12.32
11.90
17,000
Mar 10, 2026
11.92
12.47
11.92
12.36
11.94
33,700
Mar 9, 2026
11.93
12.43
11.71
12.43
12.01
32,900
Mar 6, 2026
11.35
11.80
11.35
11.80
11.40
30,000
Mar 5, 2026
12.06
12.64
11.37
11.46
11.07
135,600
Mar 4, 2026
11.61
12.59
11.61
12.59
12.16
33,700
Mar 3, 2026
11.69
12.34
10.95
12.25
11.83
98,800
Mar 2, 2026
11.59
11.99
11.56
11.99
11.58
19,400
Feb 27, 2026
11.87
12.08
11.58
12.08
11.67
53,800
Feb 26, 2026
12.00
12.06
11.90
12.06
11.65
20,500
Feb 25, 2026
11.94
12.14
11.89
12.01
11.60
39,100
Feb 24, 2026
11.79
12.28
11.79
12.14
11.72
89,100
Feb 23, 2026
11.94
12.04
11.73
11.99
11.58
59,900
Feb 20, 2026
12.19
12.42
12.19
12.42
12.00
38,900
Feb 19, 2026
12.03
12.24
12.03
12.14
11.73
37,000
Feb 18, 2026
13.40
13.40
12.01
12.28
11.86
31,800
Feb 17, 2026
13.96
13.96
12.11
12.40
11.98
22,400
Feb 13, 2026
12.00
12.27
11.94
12.27
11.85
96,100
Feb 12, 2026
12.40
12.44
12.09
12.26
11.85
28,500
Feb 11, 2026
12.28
12.67
12.26
12.67
12.24
59,100
Feb 10, 2026
12.63
12.80
12.04
12.16
11.75
80,500
Feb 9, 2026
12.08
12.30
12.08
12.26
11.84
21,000
Feb 6, 2026
11.87
12.25
11.86
12.25
11.83
32,400
Feb 5, 2026
11.75
11.84
11.61
11.76
11.36
28,600
Feb 4, 2026
11.48
11.50
11.17
11.39
11.00
32,300
Feb 3, 2026
11.62
11.68
11.46
11.64
11.24
39,900
Feb 2, 2026
10.94
11.32
10.94
11.32
10.93
20,100
Jan 30, 2026
11.08
11.08
10.78
10.99
10.62
13,000
Jan 29, 2026
11.10
11.30
10.86
11.12
10.74
16,900
Jan 28, 2026
11.22
11.22
11.01
11.01
10.64
44,000
Jan 27, 2026
10.92
11.32
10.92
11.32
10.93
32,900
Jan 26, 2026
10.79
10.91
10.70
10.81
10.44
16,000
Jan 23, 2026
10.60
11.85
10.60
11.85
11.45
11,900
Jan 22, 2026
10.39
10.67
10.39
10.62
10.26
25,100
Jan 21, 2026
9.97
10.27
9.95
10.19
9.84
40,400
Jan 20, 2026
9.58
9.76
9.43
9.43
9.11
13,800
Jan 16, 2026
9.58
9.67
9.48
9.61
9.28
24,900
Jan 15, 2026
9.45
9.69
9.45
9.65
9.32
17,700
Jan 14, 2026
9.69
9.70
9.53
9.53
9.21
11,100
Jan 13, 2026
9.40
9.48
9.36
9.43
9.11
16,200
Jan 12, 2026
9.42
9.48
9.41
9.46
9.14
23,200
Jan 9, 2026
9.52
9.75
9.52
9.75
9.42
10,700
Jan 8, 2026
9.44
9.50
9.38
9.38
9.06
17,800
Jan 7, 2026
9.33
9.43
9.27
9.38
9.06
19,900
Jan 6, 2026
9.55
9.55
9.40
9.44
9.12
10,100
Jan 5, 2026
9.39
9.64
9.39
9.64
9.31
9,500
Jan 2, 2026
9.30
9.40
9.30
9.38
9.06
10,900
Dec 31, 2025
9.14
9.70
9.14
9.70
9.37
5,900
Dec 30, 2025
9.25
9.31
9.03
9.31
8.99
3,700
Dec 29, 2025
8.96
9.06
8.86
8.86
8.56
6,900
Dec 26, 2025
9.04
9.13
9.03
9.12
8.81
9,300
Dec 24, 2025
9.19
9.59
9.13
9.23
8.91
3,800
Dec 23, 2025
8.94
9.14
8.94
9.13
8.82
11,400
Dec 22, 2025
8.81
8.86
8.80
8.80
8.50
10,000
Dec 19, 2025
9.06
9.19
8.92
8.92
8.62
7,800
Dec 18, 2025
9.01
9.06
8.81
8.87
8.57
23,100
Dec 17, 2025
9.01
9.01
8.77
8.87
8.57
18,100
Dec 16, 2025
9.21
9.30
9.14
9.14
8.82
10,400
Dec 15, 2025
9.61
9.71
9.53
9.71
9.38
18,600
Dec 12, 2025
9.48
9.48
9.30
9.34
9.02
17,400
Dec 11, 2025
9.13
9.28
9.13
9.22
8.90
32,300
Dec 10, 2025
8.98
9.27
8.98
9.27
8.95
24,700
Dec 9, 2025
8.90
9.11
8.86
9.01
8.70
21,500
Dec 8, 2025
9.17
9.27
9.04
9.13
8.81
13,900
Dec 5, 2025
9.66
9.86
9.01
9.13
8.82
113,100
Dec 4, 2025
9.83
9.91
9.59
9.59
9.26
10,000
Dec 3, 2025
9.59
9.80
9.59
9.72
9.39
12,200
Dec 2, 2025
9.52
9.61
9.42
9.61
9.28
7,000
Dec 1, 2025
0.264
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
10.00
10.00
9.43
9.61
9.28
6,900
Dec 1, 2025
1071:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.03
9.36
8.50
9.12
8.55
3,749
Nov 26, 2025
9.01
9.66
8.97
9.08
8.51
8,033
Nov 25, 2025
9.33
9.34
8.68
9.34
8.76
15,530
Nov 24, 2025
9.51
9.99
9.51
9.99
9.37
10,496
Nov 21, 2025
8.85
8.99
8.83
8.99
8.44
170,717
Nov 20, 2025
9.16
9.52
8.85
9.52
8.93
20,242
Nov 19, 2025
9.01
9.06
8.96
9.02
8.46
8,354
Nov 18, 2025
9.01
9.41
9.01
9.41
8.83
9,639
Nov 17, 2025
9.06
9.12
8.95
9.02
8.46
23,883
Nov 14, 2025
9.07
9.10
8.99
8.99
8.43
7,818
Nov 13, 2025
8.92
8.92
8.69
8.90
8.35
35,129
Nov 12, 2025
8.82
9.00
8.78
9.00
8.44
25,061
Nov 11, 2025
9.19
9.23
9.03
9.23
8.65
15,530
Nov 10, 2025
8.80
8.90
8.79
8.89
8.34
22,384
Nov 7, 2025
8.46
8.64
8.46
8.64
8.10
6,105
Nov 6, 2025
8.68
8.69
8.48
8.48
7.95
9,532
Nov 5, 2025
8.19
8.42
8.19
8.42
7.90
34,700
Nov 4, 2025
8.21
8.27
8.07
8.07
7.57
344,862
Nov 3, 2025
8.26
8.31
8.21
8.27
7.76
55,906
Oct 31, 2025
8.29
8.68
8.20
8.68
8.15
19,278
