B3 · VBBR3 · stock
Vibra Energia S.A. (VBBR3) stock price history
Every B3 trading session of Vibra Energia S.A. from Mar 14, 2018 to Sep 28, 2026: 2,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VBBR3 adjusted close, 2018 to 2026
- R$39.97
- All time high, 2026
- R$40.48
- 52 week high, R$19.78 low
- 2,124
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VBBR3 key facts
- Vibra Energia S.A. (VBBR3) closed at R$38.06 on Sep 28, 2026 on B3.
- VBBR3's all time high close is R$39.97, set on Sep 23, 2026; its all time low close is R$8.54 on Mar 23, 2020.
- VBBR3's 52 week range is R$19.78 to R$40.48.
- VBBR3 returned +80.4% over the year to Sep 28, 2026 and +126.6% over five years.
- Since Mar 14, 2018 VBBR3 returned +215%, +14.4% a year compounded.
- VBBR3's deepest drawdown was -55.8% from Feb 13, 2020 to Mar 23, 2020.
- DataCedar holds 2,124 daily sessions of VBBR3 history from Mar 14, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VBBR3 price chart, 2018 to 2026
VBBR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.2% |
| 3 months | +29.6% |
| 6 months | +26.7% |
| Year to date | +55.9% |
| 1 year | +80.4% |
| 3 years | +165.4% |
| 5 years | +126.6% |
| 10 years | n/a |
| Since Mar 14, 2018 | +215.4% |
| Compound annual growth, 8.5 years | +14.4% |
VBBR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$39.97 on Sep 23, 2026
- All time low close
- R$8.54 on Mar 23, 2020
- 52 week high
- R$40.48 on Sep 23, 2026
- 52 week low
- R$19.78 on Oct 7, 2025
- Deepest drawdown
- -55.8% from Feb 13, 2020 to Mar 23, 2020, recovered Jun 8, 2021
- Best single session
- +16.7% on Oct 8, 2018
- Worst single session
- -15.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 2018
- 3.2×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2022, -24%
VBBR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 14, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$24.36 | R$40.48 | R$24.14 | R$38.06 | +55.9% | 1.7B | 185 |
| 2025 | R$14.86 | R$25.28 | R$13.37 | R$24.41 | +64.2% | 2.8B | 250 |
| 2024 | R$17.59 | R$22.07 | R$14.66 | R$14.86 | -15.7% | 2.2B | 251 |
| 2023 | R$11.41 | R$18.42 | R$9.06 | R$17.64 | +52.4% | 3B | 248 |
| 2022 | R$15.10 | R$17.62 | R$10.03 | R$11.58 | -23.7% | 2.6B | 250 |
| 2021 | R$14.46 | R$20.81 | R$11.80 | R$15.16 | +5.7% | 2.9B | 247 |
| 2020 | R$18.81 | R$19.57 | R$8.22 | R$14.35 | -23.2% | 2.2B | 248 |
| 2019 | R$14.34 | R$18.96 | R$12.14 | R$18.70 | +31.2% | 1.7B | 248 |
| 2018 | R$12.43 | R$14.51 | R$8.70 | R$14.25 | n/a | 819.4M | 197 |
VBBR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.06 | +11.8% |
| August 2026 | R$34.06 | -4.5% |
| July 2026 | R$35.67 | +20.6% |
| June 2026 | R$29.58 | +2.1% |
| May 2026 | R$28.97 | -10.7% |
| April 2026 | R$32.43 | +5.3% |
| March 2026 | R$30.79 | +6.8% |
| February 2026 | R$28.83 | +4.0% |
| January 2026 | R$27.71 | +13.5% |
| December 2025 | R$24.41 | +1.8% |
| November 2025 | R$23.97 | +15.5% |
| October 2025 | R$20.75 | -3.2% |
About the VBBR3 data
Daily bars. 2,124 sessions from Mar 14, 2018 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VBBR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- V2RN34 Varonis Systems, Inc.
- V2TX34 Vtex
- VALE3 Vale S.A.
- VAMO3 Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
- VCJR11 Vectis Juros Real Fundo De Investimento Imobiliario - Fii
- VCRI11 Vinci Credit Securities Fundo De Investimento Imobiliario
- VCRR11 Vectis Renda Residencial Fundo De Investimento Imobiliario
- VERE11 Vc6 Fundo Invest Imobiliario FII
Common questions
VBBR3 share price history
