Cotação atual, histórico e gráfico do papel: VBBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VBBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,05%	0,01	18,27	18,26	18,14	18,45	87M	13.089
01/04/2025	2,70%	0,48	18,26	17,72	17,66	18,57	188M	31.455
31/03/2025	-2,25%	-0,41	17,78	18,20	17,78	18,24	110M	10.237
28/03/2025	0,39%	0,07	18,19	18,02	17,94	18,42	151M	15.096
27/03/2025	2,26%	0,40	18,12	17,76	17,68	18,29	172M	17.916
26/03/2025	0,57%	0,10	17,72	17,62	17,59	18,14	116M	13.646
25/03/2025	2,56%	0,44	17,62	17,28	17,25	17,92	124M	13.223

24/03/2025	-3,21%	-0,57	17,18	17,41	17,07	17,50	113M	13.804
21/03/2025	-0,73%	-0,13	17,75	17,87	17,75	18,11	340M	18.373
20/03/2025	0,96%	0,17	17,88	17,66	17,61	17,99	217M	20.580
19/03/2025	1,37%	0,24	17,71	17,65	17,54	17,90	126M	18.624
18/03/2025	-1,36%	-0,24	17,47	17,72	17,32	17,75	192M	12.448
17/03/2025	1,03%	0,18	17,71	17,57	17,37	17,80	135M	17.464
14/03/2025	3,97%	0,67	17,53	17,10	17,01	17,77	182M	19.426
13/03/2025	2,87%	0,47	16,86	16,40	16,30	17,05	389M	18.040
12/03/2025	-0,24%	-0,04	16,39	16,48	16,23	16,56	121M	13.899
11/03/2025	-0,42%	-0,07	16,43	16,47	16,19	16,57	155M	21.368
10/03/2025	-1,02%	-0,17	16,50	16,57	16,26	16,61	168M	18.190
07/03/2025	2,14%	0,35	16,67	16,22	16,16	16,79	144M	16.297
06/03/2025	-0,49%	-0,08	16,32	16,52	16,23	16,68	160M	22.382
05/03/2025	-3,64%	-0,62	16,40	17,10	16,22	17,10	251M	31.184
28/02/2025	-3,24%	-0,57	17,02	17,40	16,88	17,88	333M	30.708
27/02/2025	2,03%	0,35	17,59	17,28	17,21	17,83	172M	23.608
26/02/2025	-5,27%	-0,96	17,24	18,34	17,21	18,63	333M	35.671
25/02/2025	5,69%	0,98	18,20	17,21	16,99	18,37	432M	41.889
24/02/2025	-2,05%	-0,36	17,22	17,72	17,20	17,72	139M	15.842
21/02/2025	-0,45%	-0,08	17,58	17,65	17,32	17,75	137M	13.941
20/02/2025	-0,84%	-0,15	17,66	17,75	17,60	17,91	96M	13.347
19/02/2025	-2,73%	-0,50	17,81	18,11	17,76	18,30	146M	18.077
18/02/2025	-1,19%	-0,22	18,31	18,50	18,19	18,67	292M	19.452
17/02/2025	1,98%	0,36	18,53	18,17	18,10	19,11	284M	33.182
14/02/2025	3,65%	0,64	18,17	17,62	17,23	18,27	419M	42.971
13/02/2025	1,45%	0,25	17,53	17,17	17,14	17,66	275M	22.526
12/02/2025	-0,58%	-0,10	17,28	17,05	16,97	17,42	450M	31.710
11/02/2025	2,36%	0,40	17,38	16,95	16,82	17,52	285M	17.493
10/02/2025	3,03%	0,50	16,98	16,67	16,56	17,14	226M	27.039
07/02/2025	0,67%	0,11	16,48	16,53	16,35	16,60	169M	19.498
06/02/2025	0,92%	0,15	16,37	16,34	16,05	16,40	140M	14.943
05/02/2025	-1,82%	-0,30	16,22	16,55	16,16	16,59	111M	19.807
04/02/2025	-0,78%	-0,13	16,52	16,66	16,20	16,66	236M	25.864
03/02/2025	-1,25%	-0,21	16,65	16,83	16,63	16,99	198M	31.594
31/01/2025	-5,07%	-0,90	16,86	17,37	16,86	17,52	383M	40.330
30/01/2025	2,60%	0,45	17,76	17,41	17,35	17,87	185M	24.132
29/01/2025	-1,87%	-0,33	17,31	17,78	17,25	17,78	198M	38.400
28/01/2025	-4,08%	-0,75	17,64	18,32	17,59	18,37	198M	18.978
27/01/2025	4,55%	0,80	18,39	17,60	17,49	18,39	177M	21.558
24/01/2025	-0,51%	-0,09	17,59	17,63	17,50	17,86	85M	16.472
23/01/2025	-1,61%	-0,29	17,68	17,95	17,64	18,14	174M	16.074
22/01/2025	1,93%	0,34	17,97	17,87	17,58	18,08	204M	21.868
21/01/2025	2,32%	0,40	17,63	17,18	17,17	17,79	231M	22.490
20/01/2025	1,23%	0,21	17,23	17,00	16,83	17,35	92M	9.125
17/01/2025	-0,58%	-0,10	17,02	17,15	16,98	17,33	107M	10.797
16/01/2025	-4,20%	-0,75	17,12	17,90	17,11	17,90	134M	15.074
15/01/2025	2,76%	0,48	17,87	17,71	17,53	17,99	236M	22.432
14/01/2025	-0,63%	-0,11	17,39	17,43	17,25	17,59	246M	18.375
13/01/2025	0,57%	0,10	17,50	17,52	17,34	17,63	179M	21.836
10/01/2025	-1,19%	-0,21	17,40	17,57	17,30	17,66	140M	17.592
09/01/2025	-0,28%	-0,05	17,61	17,70	17,38	17,79	147M	14.445
08/01/2025	-2,00%	-0,36	17,66	17,83	17,60	18,03	289M	20.275
07/01/2025	2,10%	0,37	18,02	17,84	17,71	18,22	275M	17.797
06/01/2025	0,28%	0,05	17,65	17,70	17,42	17,89	252M	19.353
03/01/2025	-0,68%	-0,12	17,60	17,72	17,59	17,87	139M	20.488
02/01/2025	-0,67%	-0,12	17,72	17,83	17,60	17,98	213M	22.750
30/12/2024	-0,34%	-0,06	17,84	17,91	17,80	18,10	146M	14.839
27/12/2024	-1,27%	-0,23	17,90	18,26	17,76	18,26	162M	14.600
26/12/2024	-2,05%	-0,38	18,13	18,29	17,99	18,45	155M	16.890
23/12/2024	-1,33%	-0,25	18,51	18,92	18,47	18,92	185M	25.386
20/12/2024	2,23%	0,41	18,76	18,34	18,30	18,90	340M	28.139
19/12/2024	1,38%	0,25	18,35	18,49	18,04	18,55	227M	26.082
18/12/2024	-5,97%	-1,15	18,10	19,21	17,85	19,21	475M	43.957
17/12/2024	0,52%	0,10	19,25	19,31	19,00	19,34	282M	38.875
16/12/2024	-4,68%	-0,94	19,15	20,09	19,11	20,09	265M	36.863
13/12/2024	-1,28%	-0,26	20,09	20,27	20,06	20,37	175M	22.906
12/12/2024	-3,10%	-0,65	20,35	20,79	20,05	20,85	214M	24.616
11/12/2024	1,69%	0,35	21,00	20,66	20,39	21,33	180M	25.827
10/12/2024	1,77%	0,36	20,65	20,54	20,41	20,99	194M	19.568
09/12/2024	0,50%	0,10	20,29	20,20	20,19	20,64	168M	17.082
06/12/2024	-2,32%	-0,48	20,19	20,45	20,03	20,66	135M	20.693
05/12/2024	1,52%	0,31	20,67	20,60	20,50	20,82	165M	19.386
04/12/2024	-0,20%	-0,04	20,36	20,38	20,15	20,48	206M	21.424
03/12/2024	-0,29%	-0,06	20,40	20,52	20,20	20,79	225M	24.529
02/12/2024	-0,82%	-0,17	20,46	20,51	20,21	20,60	200M	22.778
29/11/2024	1,33%	0,27	20,63	20,36	20,04	20,76	313M	24.548
28/11/2024	-4,90%	-1,05	20,36	21,40	20,20	21,43	289M	29.562
27/11/2024	-2,90%	-0,64	21,41	22,13	21,38	22,23	132M	23.106
26/11/2024	1,15%	0,25	22,05	21,92	21,76	22,40	146M	16.410
25/11/2024	-0,14%	-0,03	21,80	21,86	21,70	21,94	173M	16.779
22/11/2024	1,53%	0,33	21,83	21,73	21,38	21,83	199M	18.249
21/11/2024	-1,38%	-0,30	21,50	21,56	21,25	21,74	197M	22.905
19/11/2024	0,00%	0,00	21,80	21,80	21,59	21,95	203M	26.402
18/11/2024	-1,85%	-0,41	21,80	22,32	21,75	22,32	177M	26.221
14/11/2024	-0,49%	-0,11	22,21	22,18	22,04	22,60	216M	24.438
13/11/2024	-0,49%	-0,11	22,32	22,40	21,98	22,53	205M	23.617
12/11/2024	-0,49%	-0,11	22,43	22,63	22,35	22,63	205M	14.575
11/11/2024	0,40%	0,09	22,54	22,45	22,40	22,73	176M	19.741
08/11/2024	0,18%	0,04	22,45	21,62	21,51	22,57	193M	22.552
07/11/2024	-3,78%	-0,88	22,41	23,06	22,28	23,20	355M	32.424
06/11/2024	2,10%	0,48	23,29	22,94	22,55	23,46	390M	30.734
05/11/2024	0,84%	0,19	22,81	22,48	22,24	22,89	186M	14.822
04/11/2024	2,26%	0,50	22,62	22,48	22,27	22,78	135M	13.227
01/11/2024	-0,85%	-0,19	22,12	22,54	21,98	22,54	151M	19.785
31/10/2024	0,00%	0,00	22,31	22,31	22,20	22,67	216M	13.040
30/10/2024	0,50%	0,11	22,31	22,25	22,22	22,56	99M	12.483
29/10/2024	-0,58%	-0,13	22,20	22,26	22,15	22,64	101M	11.439
28/10/2024	1,92%	0,42	22,33	22,10	22,01	22,55	105M	15.185
25/10/2024	-1,17%	-0,26	21,91	22,18	21,75	22,28	78M	12.927
24/10/2024	-0,09%	-0,02	22,17	22,05	21,92	22,54	172M	17.489
23/10/2024	-0,18%	-0,04	22,19	22,04	21,79	22,23	113M	12.598
22/10/2024	-2,03%	-0,46	22,23	22,44	22,14	22,57	144M	21.406
21/10/2024	0,35%	0,08	22,69	22,76	22,62	22,87	159M	21.449
18/10/2024	-0,13%	-0,03	22,61	22,78	22,57	23,06	155M	20.265
17/10/2024	-1,99%	-0,46	22,64	22,78	22,44	22,82	96M	14.904
16/10/2024	-0,73%	-0,17	23,10	23,27	23,01	23,48	212M	19.891
15/10/2024	1,62%	0,37	23,27	22,93	22,87	23,29	151M	16.045
14/10/2024	0,13%	0,03	22,90	22,87	22,55	22,97	206M	14.923
11/10/2024	0,48%	0,11	22,87	22,78	22,55	22,87	131M	13.159
10/10/2024	-0,39%	-0,09	22,76	22,73	22,60	22,93	155M	15.475
09/10/2024	-1,85%	-0,43	22,85	23,05	22,79	23,21	138M	17.319
08/10/2024	0,39%	0,09	23,28	23,06	22,82	23,38	190M	21.809
07/10/2024	0,43%	0,10	23,19	23,26	22,96	23,45	167M	13.772
04/10/2024	0,61%	0,14	23,09	22,64	22,64	23,17	188M	15.039
03/10/2024	-1,88%	-0,44	22,95	22,99	22,48	23,00	172M	22.850
02/10/2024	0,47%	0,11	23,39	23,62	23,20	23,70	88M	16.342
01/10/2024	-0,51%	-0,12	23,28	23,41	23,20	23,58	89M	15.806
30/09/2024	-0,93%	-0,22	23,40	23,57	23,23	23,63	119M	11.614
27/09/2024	-1,99%	-0,48	23,62	23,93	23,41	24,10	163M	16.786
26/09/2024	0,37%	0,09	24,10	24,19	23,88	24,24	131M	14.458
25/09/2024	-0,79%	-0,19	24,01	24,20	23,82	24,30	225M	19.822
24/09/2024	1,77%	0,42	24,20	23,73	23,57	24,30	152M	19.702
23/09/2024	-4,04%	-1,00	23,78	24,76	23,75	24,76	453M	23.583
20/09/2024	1,14%	0,28	24,78	24,32	24,24	24,78	446M	26.650
19/09/2024	-0,65%	-0,16	24,50	24,71	24,34	24,78	138M	15.936
18/09/2024	-1,12%	-0,28	24,66	24,60	24,54	25,04	186M	26.613
17/09/2024	-	-	24,94	24,67	24,36	24,94	182M	31.323

Date,Open,High,Low,Close,Volume
02-Apr-25,18.26,18.45,18.14,18.27,86938188
01-Apr-25,17.72,18.57,17.66,18.26,188056292
31-Mar-25,18.20,18.24,17.78,17.78,109746019
28-Mar-25,18.02,18.42,17.94,18.19,151099535
27-Mar-25,17.76,18.29,17.68,18.12,171927450
26-Mar-25,17.62,18.14,17.59,17.72,115546618
25-Mar-25,17.28,17.92,17.25,17.62,124023124
24-Mar-25,17.41,17.50,17.07,17.18,112565387
21-Mar-25,17.87,18.11,17.75,17.75,340299442
20-Mar-25,17.66,17.99,17.61,17.88,216549399
19-Mar-25,17.65,17.90,17.54,17.71,125861676
18-Mar-25,17.72,17.75,17.32,17.47,191733493
17-Mar-25,17.57,17.80,17.37,17.71,134822887
14-Mar-25,17.10,17.77,17.01,17.53,182278848
13-Mar-25,16.40,17.05,16.30,16.86,389415740
12-Mar-25,16.48,16.56,16.23,16.39,121281474
11-Mar-25,16.47,16.57,16.19,16.43,154737438
10-Mar-25,16.57,16.61,16.26,16.50,167945981
07-Mar-25,16.22,16.79,16.16,16.67,143879438
06-Mar-25,16.52,16.68,16.23,16.32,159517277
05-Mar-25,17.10,17.10,16.22,16.40,250592066
28-Feb-25,17.40,17.88,16.88,17.02,332528988
27-Feb-25,17.28,17.83,17.21,17.59,172150399
26-Feb-25,18.34,18.63,17.21,17.24,333080911
25-Feb-25,17.21,18.37,16.99,18.20,432193224
24-Feb-25,17.72,17.72,17.20,17.22,138871562
21-Feb-25,17.65,17.75,17.32,17.58,136721395
20-Feb-25,17.75,17.91,17.60,17.66,95886064
19-Feb-25,18.11,18.30,17.76,17.81,145773820
18-Feb-25,18.50,18.67,18.19,18.31,292467381
17-Feb-25,18.17,19.11,18.10,18.53,284282459
14-Feb-25,17.62,18.27,17.23,18.17,418523993
13-Feb-25,17.17,17.66,17.14,17.53,274846561
12-Feb-25,17.05,17.42,16.97,17.28,450473797
11-Feb-25,16.95,17.52,16.82,17.38,284707522
10-Feb-25,16.67,17.14,16.56,16.98,225751368
07-Feb-25,16.53,16.60,16.35,16.48,169354057
06-Feb-25,16.34,16.40,16.05,16.37,139946948
05-Feb-25,16.55,16.59,16.16,16.22,111147802
04-Feb-25,16.66,16.66,16.20,16.52,235896420
03-Feb-25,16.83,16.99,16.63,16.65,198285738
31-Jan-25,17.37,17.52,16.86,16.86,383262954
30-Jan-25,17.41,17.87,17.35,17.76,184859085
29-Jan-25,17.78,17.78,17.25,17.31,197718949
28-Jan-25,18.32,18.37,17.59,17.64,198143764
27-Jan-25,17.60,18.39,17.49,18.39,177099764
24-Jan-25,17.63,17.86,17.50,17.59,84802516
23-Jan-25,17.95,18.14,17.64,17.68,173667860
22-Jan-25,17.87,18.08,17.58,17.97,204315791
21-Jan-25,17.18,17.79,17.17,17.63,231113156
20-Jan-25,17.00,17.35,16.83,17.23,92007900
17-Jan-25,17.15,17.33,16.98,17.02,107188607
16-Jan-25,17.90,17.90,17.11,17.12,134304400
15-Jan-25,17.71,17.99,17.53,17.87,235701360
14-Jan-25,17.43,17.59,17.25,17.39,245653681
13-Jan-25,17.52,17.63,17.34,17.50,179354002
10-Jan-25,17.57,17.66,17.30,17.40,139509698
09-Jan-25,17.70,17.79,17.38,17.61,147477246
08-Jan-25,17.83,18.03,17.60,17.66,288532906
07-Jan-25,17.84,18.22,17.71,18.02,275343258
06-Jan-25,17.70,17.89,17.42,17.65,251915750
03-Jan-25,17.72,17.87,17.59,17.60,138876343
02-Jan-25,17.83,17.98,17.60,17.72,213086794
30-Dec-24,17.91,18.10,17.80,17.84,145668068
27-Dec-24,18.26,18.26,17.76,17.90,162330367
26-Dec-24,18.29,18.45,17.99,18.13,154961738
23-Dec-24,18.92,18.92,18.47,18.51,184504906
20-Dec-24,18.34,18.90,18.30,18.76,340177495
19-Dec-24,18.49,18.55,18.04,18.35,227408818
18-Dec-24,19.21,19.21,17.85,18.10,475345123
17-Dec-24,19.31,19.34,19.00,19.25,281762979
16-Dec-24,20.09,20.09,19.11,19.15,265481052
13-Dec-24,20.27,20.37,20.06,20.09,174670829
12-Dec-24,20.79,20.85,20.05,20.35,214392095
11-Dec-24,20.66,21.33,20.39,21.00,180295834
10-Dec-24,20.54,20.99,20.41,20.65,194330790
09-Dec-24,20.20,20.64,20.19,20.29,167770556
06-Dec-24,20.45,20.66,20.03,20.19,135398982
05-Dec-24,20.60,20.82,20.50,20.67,164826043
04-Dec-24,20.38,20.48,20.15,20.36,206433145
03-Dec-24,20.52,20.79,20.20,20.40,225419698
02-Dec-24,20.51,20.60,20.21,20.46,200211969
29-Nov-24,20.36,20.76,20.04,20.63,312556155
28-Nov-24,21.40,21.43,20.20,20.36,288507269
27-Nov-24,22.13,22.23,21.38,21.41,132498782
26-Nov-24,21.92,22.40,21.76,22.05,145528923
25-Nov-24,21.86,21.94,21.70,21.80,173373399
22-Nov-24,21.73,21.83,21.38,21.83,198817632
21-Nov-24,21.56,21.74,21.25,21.50,197006809
19-Nov-24,21.80,21.95,21.59,21.80,202767301
18-Nov-24,22.32,22.32,21.75,21.80,177238703
14-Nov-24,22.18,22.60,22.04,22.21,216284600
13-Nov-24,22.40,22.53,21.98,22.32,204567045
12-Nov-24,22.63,22.63,22.35,22.43,204560855
11-Nov-24,22.45,22.73,22.40,22.54,175530782
08-Nov-24,21.62,22.57,21.51,22.45,192881014
07-Nov-24,23.06,23.20,22.28,22.41,355003086
06-Nov-24,22.94,23.46,22.55,23.29,390049427
05-Nov-24,22.48,22.89,22.24,22.81,186488306
04-Nov-24,22.48,22.78,22.27,22.62,134908261
01-Nov-24,22.54,22.54,21.98,22.12,150797415
31-Oct-24,22.31,22.67,22.20,22.31,215668678
30-Oct-24,22.25,22.56,22.22,22.31,98794799
29-Oct-24,22.26,22.64,22.15,22.20,101127492
28-Oct-24,22.10,22.55,22.01,22.33,105342813
25-Oct-24,22.18,22.28,21.75,21.91,78168963
24-Oct-24,22.05,22.54,21.92,22.17,171615184
23-Oct-24,22.04,22.23,21.79,22.19,112532194
22-Oct-24,22.44,22.57,22.14,22.23,144488144
21-Oct-24,22.76,22.87,22.62,22.69,158682674
18-Oct-24,22.78,23.06,22.57,22.61,154813685
17-Oct-24,22.78,22.82,22.44,22.64,95842695
16-Oct-24,23.27,23.48,23.01,23.10,212313546
15-Oct-24,22.93,23.29,22.87,23.27,150580705
14-Oct-24,22.87,22.97,22.55,22.90,206467141
11-Oct-24,22.78,22.87,22.55,22.87,131012917
10-Oct-24,22.73,22.93,22.60,22.76,154892952
09-Oct-24,23.05,23.21,22.79,22.85,137924714
08-Oct-24,23.06,23.38,22.82,23.28,189924716
07-Oct-24,23.26,23.45,22.96,23.19,166638307
04-Oct-24,22.64,23.17,22.64,23.09,188160649
03-Oct-24,22.99,23.00,22.48,22.95,172120697
02-Oct-24,23.62,23.70,23.20,23.39,88313330
01-Oct-24,23.41,23.58,23.20,23.28,89226717
30-Sep-24,23.57,23.63,23.23,23.40,119338958
27-Sep-24,23.93,24.10,23.41,23.62,162909083
26-Sep-24,24.19,24.24,23.88,24.10,131115941
25-Sep-24,24.20,24.30,23.82,24.01,224654975
24-Sep-24,23.73,24.30,23.57,24.20,152040435
23-Sep-24,24.76,24.76,23.75,23.78,453191469
20-Sep-24,24.32,24.78,24.24,24.78,445760189
19-Sep-24,24.71,24.78,24.34,24.50,137800809
18-Sep-24,24.60,25.04,24.54,24.66,185806291
17-Sep-24,24.67,24.94,24.36,24.94,182096048

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VBBR3