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
20/05/2022	3,23%	0,62	19,80	19,45	19,18	19,80	234M	16.823
19/05/2022	-2,04%	-0,40	19,18	19,60	18,99	19,66	129M	15.380
18/05/2022	-2,10%	-0,42	19,58	19,98	19,45	20,19	151M	24.251
17/05/2022	1,83%	0,36	20,00	19,75	19,75	20,52	315M	28.989
16/05/2022	1,50%	0,29	19,64	19,55	19,18	19,86	132M	17.182
13/05/2022	-0,31%	-0,06	19,35	19,41	19,34	19,77	95M	16.574
12/05/2022	2,10%	0,40	19,41	18,86	18,86	19,41	110M	16.888
11/05/2022	-0,58%	-0,11	19,01	19,14	18,86	19,21	128M	17.737
10/05/2022	-1,49%	-0,29	19,12	19,51	18,97	19,71	141M	23.977
09/05/2022	-2,95%	-0,59	19,41	19,78	19,30	19,80	173M	34.785
06/05/2022	-0,20%	-0,04	20,00	20,05	19,63	20,18	177M	22.851

05/05/2022	-5,29%	-1,12	20,04	20,86	19,72	20,86	266M	26.925
04/05/2022	2,57%	0,53	21,16	20,51	20,18	21,16	215M	24.905
03/05/2022	-0,86%	-0,18	20,63	20,65	20,45	21,00	158M	19.719
02/05/2022	-1,47%	-0,31	20,81	21,12	20,37	21,12	182M	34.784
29/04/2022	-2,99%	-0,65	21,12	21,98	20,95	22,09	205M	30.357
28/04/2022	1,16%	0,25	21,77	21,66	21,26	21,77	177M	17.550
27/04/2022	0,00%	0,00	21,52	21,75	21,25	21,80	149M	21.917
26/04/2022	-2,98%	-0,66	21,52	21,90	21,33	22,18	154M	27.296
25/04/2022	0,09%	0,02	22,18	22,00	21,82	22,25	152M	22.232
22/04/2022	-1,42%	-0,32	22,16	22,27	22,03	22,70	202M	21.115
20/04/2022	-0,04%	-0,01	22,48	22,50	22,24	22,64	89M	13.962
19/04/2022	-0,79%	-0,18	22,49	22,55	22,18	22,75	105M	18.623
18/04/2022	-0,09%	-0,02	22,67	22,51	22,42	22,84	132M	16.721
14/04/2022	2,81%	0,62	22,69	22,02	21,81	22,69	308M	21.885
13/04/2022	1,47%	0,32	22,07	21,89	21,62	22,28	191M	32.495
12/04/2022	-0,41%	-0,09	21,75	22,10	21,71	22,24	116M	15.761
11/04/2022	-1,09%	-0,24	21,84	21,91	21,77	22,22	120M	19.236
08/04/2022	-1,52%	-0,34	22,08	22,26	21,91	22,35	116M	19.041
07/04/2022	-0,40%	-0,09	22,42	22,40	22,23	22,66	158M	21.849
06/04/2022	-2,89%	-0,67	22,51	22,94	22,17	22,96	306M	39.813
05/04/2022	-3,34%	-0,80	23,18	24,00	22,89	24,02	223M	28.592
04/04/2022	-0,29%	-0,07	23,98	24,06	23,84	24,20	107M	16.081
01/04/2022	2,87%	0,67	24,05	23,51	23,40	24,10	180M	26.853
31/03/2022	-1,35%	-0,32	23,38	23,82	23,08	23,82	314M	26.009
30/03/2022	-2,91%	-0,71	23,70	24,49	23,51	24,49	253M	24.334
29/03/2022	-0,08%	-0,02	24,41	24,76	24,21	24,86	191M	23.115
28/03/2022	-0,45%	-0,11	24,43	24,75	24,20	24,81	213M	20.408
25/03/2022	0,49%	0,12	24,54	24,41	24,20	24,65	145M	22.616
24/03/2022	1,45%	0,35	24,42	24,00	23,85	24,50	182M	21.424
23/03/2022	0,04%	0,01	24,07	24,01	23,48	24,26	353M	33.054
22/03/2022	4,34%	1,00	24,06	23,39	23,20	24,14	343M	45.665
21/03/2022	-1,79%	-0,42	23,06	23,45	22,72	23,45	135M	18.479
18/03/2022	5,01%	1,12	23,48	22,47	22,27	23,48	394M	23.912
17/03/2022	2,33%	0,51	22,36	21,90	21,60	22,42	243M	20.452
16/03/2022	2,01%	0,43	21,85	21,58	21,39	21,85	127M	20.535
15/03/2022	-0,19%	-0,04	21,42	21,31	21,20	21,64	179M	32.145
14/03/2022	-0,46%	-0,10	21,46	21,60	21,31	22,01	137M	15.889
11/03/2022	-2,49%	-0,55	21,56	22,18	21,43	22,29	141M	18.622
10/03/2022	-0,54%	-0,12	22,11	22,00	21,53	22,11	124M	22.106
09/03/2022	2,07%	0,45	22,23	22,00	21,84	22,65	257M	28.124
08/03/2022	0,69%	0,15	21,78	21,59	21,50	22,09	164M	19.954
07/03/2022	-4,63%	-1,05	21,63	22,20	21,41	22,44	276M	22.278
04/03/2022	-2,87%	-0,67	22,68	23,30	22,43	23,44	161M	18.817
03/03/2022	-1,64%	-0,39	23,35	23,73	23,16	24,10	203M	25.274
02/03/2022	0,64%	0,15	23,74	23,75	23,24	24,00	103M	14.019
25/02/2022	0,30%	0,07	23,59	23,28	23,10	23,63	336M	27.753
24/02/2022	0,00%	0,00	23,52	22,50	22,39	23,67	220M	28.816
23/02/2022	-1,42%	-0,34	23,52	23,87	23,51	24,21	178M	24.677
22/02/2022	1,58%	0,37	23,86	23,90	23,70	24,35	160M	16.830
21/02/2022	-1,88%	-0,45	23,49	23,98	23,14	24,00	99M	8.329
18/02/2022	-0,83%	-0,20	23,94	24,23	23,80	24,30	107M	12.647
17/02/2022	-1,27%	-0,31	24,14	24,45	24,12	24,65	304M	27.539
16/02/2022	3,51%	0,83	24,45	23,68	23,62	24,70	467M	40.490
15/02/2022	2,38%	0,55	23,62	23,34	23,28	24,07	258M	36.354
14/02/2022	0,96%	0,22	23,07	22,85	22,77	23,44	176M	21.679
11/02/2022	0,04%	0,01	22,85	22,91	22,71	23,32	186M	22.370
10/02/2022	0,35%	0,08	22,84	22,82	22,60	23,10	176M	19.497
09/02/2022	2,94%	0,65	22,76	22,15	22,15	22,86	181M	21.176
08/02/2022	-0,50%	-0,11	22,11	22,12	21,78	22,30	105M	18.916
07/02/2022	-1,86%	-0,42	22,22	22,58	22,08	22,63	125M	16.912
04/02/2022	0,80%	0,18	22,64	22,40	21,67	22,68	225M	18.746
03/02/2022	0,36%	0,08	22,46	22,45	22,32	22,72	177M	19.931
02/02/2022	-0,84%	-0,19	22,38	22,57	22,25	22,64	89M	15.918
01/02/2022	-1,44%	-0,33	22,57	22,72	22,30	22,90	128M	19.631
31/01/2022	0,79%	0,18	22,90	22,70	22,32	22,94	257M	19.491
28/01/2022	0,98%	0,22	22,72	22,40	22,11	22,78	257M	21.134
27/01/2022	4,85%	1,04	22,50	21,82	21,68	22,73	315M	20.874
26/01/2022	-0,37%	-0,08	21,46	21,85	21,30	22,30	212M	30.570
25/01/2022	2,47%	0,52	21,54	21,02	20,82	21,89	234M	24.910
24/01/2022	-1,78%	-0,38	21,02	21,50	20,80	21,50	218M	20.575
21/01/2022	0,52%	0,11	21,40	21,10	21,00	21,59	116M	20.303
20/01/2022	3,75%	0,77	21,29	20,59	20,40	21,72	324M	25.646
19/01/2022	4,69%	0,92	20,52	19,70	19,65	20,83	219M	17.364
18/01/2022	0,36%	0,07	19,60	19,52	19,40	19,84	89M	15.362
17/01/2022	-1,51%	-0,30	19,53	19,67	19,53	20,05	64M	11.535
14/01/2022	-1,49%	-0,30	19,83	20,24	19,60	20,24	171M	19.632
13/01/2022	-1,42%	-0,29	20,13	20,40	20,04	20,42	214M	21.602
12/01/2022	5,15%	1,00	20,42	19,44	19,26	20,49	251M	36.982
11/01/2022	2,00%	0,38	19,42	18,78	18,75	19,57	173M	22.610
10/01/2022	-0,68%	-0,13	19,04	19,00	18,59	19,10	104M	22.529
07/01/2022	-0,21%	-0,04	19,17	19,24	18,89	19,26	128M	28.233
06/01/2022	-0,67%	-0,13	19,21	19,49	19,00	19,66	174M	31.346
05/01/2022	-4,40%	-0,89	19,34	20,09	19,19	20,19	185M	29.603
04/01/2022	-0,59%	-0,12	20,23	20,49	19,86	20,54	187M	26.449
03/01/2022	-4,91%	-1,05	20,35	21,31	20,28	21,40	157M	23.590
30/12/2021	1,42%	0,30	21,40	21,20	20,76	21,75	288M	20.121
29/12/2021	-1,72%	-0,37	21,10	21,44	20,98	21,51	77M	13.598
28/12/2021	0,75%	0,16	21,47	21,22	21,06	21,47	80M	12.862
27/12/2021	1,28%	0,27	21,31	21,23	21,01	21,52	90M	9.431
23/12/2021	-1,03%	-0,22	21,04	21,33	20,86	21,33	83M	9.731
22/12/2021	-0,42%	-0,09	21,26	21,35	21,04	21,40	72M	11.335
21/12/2021	-0,84%	-0,18	21,35	21,53	21,12	21,69	85M	10.394
20/12/2021	-2,58%	-0,57	21,53	22,14	21,40	22,27	116M	13.675
17/12/2021	-1,82%	-0,41	22,10	22,22	22,00	22,37	373M	30.557
16/12/2021	0,04%	0,01	22,51	22,62	22,20	22,73	159M	22.860
15/12/2021	-0,13%	-0,03	22,50	22,52	22,03	22,74	176M	23.633
14/12/2021	-1,87%	-0,43	22,53	22,92	22,40	23,29	205M	28.857
13/12/2021	0,48%	0,11	22,96	22,86	22,72	23,60	218M	41.625
10/12/2021	2,51%	0,56	22,85	22,37	22,35	23,09	154M	36.774
09/12/2021	-2,88%	-0,66	22,29	22,81	22,12	23,00	137M	17.692
08/12/2021	3,38%	0,75	22,95	22,17	22,17	23,31	226M	32.346
07/12/2021	0,45%	0,10	22,20	22,28	22,01	22,65	169M	17.548
06/12/2021	0,91%	0,20	22,10	22,10	21,65	22,21	159M	17.078
03/12/2021	1,91%	0,41	21,90	21,48	21,42	22,60	174M	26.173
02/12/2021	1,51%	0,32	21,49	21,50	21,10	21,70	179M	28.746
01/12/2021	-2,71%	-0,59	21,17	21,99	21,00	21,99	230M	37.984
30/11/2021	0,46%	0,10	21,76	21,59	21,08	21,94	317M	31.221
29/11/2021	-0,05%	-0,01	21,66	21,90	21,45	22,03	190M	20.570
26/11/2021	-2,69%	-0,60	21,67	21,86	21,30	21,86	136M	21.845
25/11/2021	0,77%	0,17	22,27	22,26	22,09	22,62	132M	20.139
24/11/2021	-1,47%	-0,33	22,10	22,24	21,84	22,71	234M	25.154
23/11/2021	2,84%	0,62	22,43	21,83	21,50	22,52	187M	22.899
22/11/2021	-1,62%	-0,36	21,81	22,18	21,80	22,64	124M	16.464
19/11/2021	-0,14%	-0,03	22,17	20,80	20,80	22,86	167M	21.404
18/11/2021	1,00%	0,22	22,20	22,33	21,91	22,55	166M	26.590
17/11/2021	-1,57%	-0,35	21,98	22,47	21,81	22,80	275M	26.733
16/11/2021	-1,93%	-0,44	22,33	23,50	22,25	23,82	275M	32.537
12/11/2021	-1,77%	-0,41	22,77	23,00	22,63	23,55	247M	23.110
11/11/2021	0,87%	0,20	23,18	23,21	22,95	23,70	132M	14.934
10/11/2021	0,44%	0,10	22,98	22,60	22,59	23,40	106M	15.039
09/11/2021	2,74%	0,61	22,88	22,39	22,27	23,17	149M	18.331
08/11/2021	-1,50%	-0,34	22,27	22,10	21,93	22,64	168M	16.615
05/11/2021	-	-	22,61	22,16	22,12	22,81	203M	21.234

Date,Open,High,Low,Close,Volume
20-May-22,19.45,19.80,19.18,19.80,233822402
19-May-22,19.60,19.66,18.99,19.18,128717401
18-May-22,19.98,20.19,19.45,19.58,151332929
17-May-22,19.75,20.52,19.75,20.00,315015720
16-May-22,19.55,19.86,19.18,19.64,132092386
13-May-22,19.41,19.77,19.34,19.35,94940426
12-May-22,18.86,19.41,18.86,19.41,109531991
11-May-22,19.14,19.21,18.86,19.01,127821751
10-May-22,19.51,19.71,18.97,19.12,141377343
09-May-22,19.78,19.80,19.30,19.41,172583788
06-May-22,20.05,20.18,19.63,20.00,176759675
05-May-22,20.86,20.86,19.72,20.04,266317639
04-May-22,20.51,21.16,20.18,21.16,214975060
03-May-22,20.65,21.00,20.45,20.63,158478126
02-May-22,21.12,21.12,20.37,20.81,181839641
29-Apr-22,21.98,22.09,20.95,21.12,204612384
28-Apr-22,21.66,21.77,21.26,21.77,176673607
27-Apr-22,21.75,21.80,21.25,21.52,149262987
26-Apr-22,21.90,22.18,21.33,21.52,153711701
25-Apr-22,22.00,22.25,21.82,22.18,151983329
22-Apr-22,22.27,22.70,22.03,22.16,201926369
20-Apr-22,22.50,22.64,22.24,22.48,89381914
19-Apr-22,22.55,22.75,22.18,22.49,104799804
18-Apr-22,22.51,22.84,22.42,22.67,132014461
14-Apr-22,22.02,22.69,21.81,22.69,307894749
13-Apr-22,21.89,22.28,21.62,22.07,190652583
12-Apr-22,22.10,22.24,21.71,21.75,116096914
11-Apr-22,21.91,22.22,21.77,21.84,120237385
08-Apr-22,22.26,22.35,21.91,22.08,116221138
07-Apr-22,22.40,22.66,22.23,22.42,158152951
06-Apr-22,22.94,22.96,22.17,22.51,305880712
05-Apr-22,24.00,24.02,22.89,23.18,223297417
04-Apr-22,24.06,24.20,23.84,23.98,106767921
01-Apr-22,23.51,24.10,23.40,24.05,180126842
31-Mar-22,23.82,23.82,23.08,23.38,314060162
30-Mar-22,24.49,24.49,23.51,23.70,253378070
29-Mar-22,24.76,24.86,24.21,24.41,191226711
28-Mar-22,24.75,24.81,24.20,24.43,212950824
25-Mar-22,24.41,24.65,24.20,24.54,145245258
24-Mar-22,24.00,24.50,23.85,24.42,182350864
23-Mar-22,24.01,24.26,23.48,24.07,353063629
22-Mar-22,23.39,24.14,23.20,24.06,342631229
21-Mar-22,23.45,23.45,22.72,23.06,134768193
18-Mar-22,22.47,23.48,22.27,23.48,394245275
17-Mar-22,21.90,22.42,21.60,22.36,242522768
16-Mar-22,21.58,21.85,21.39,21.85,127261841
15-Mar-22,21.31,21.64,21.20,21.42,179396937
14-Mar-22,21.60,22.01,21.31,21.46,137148219
11-Mar-22,22.18,22.29,21.43,21.56,140526436
10-Mar-22,22.00,22.11,21.53,22.11,123702582
09-Mar-22,22.00,22.65,21.84,22.23,257051504
08-Mar-22,21.59,22.09,21.50,21.78,163707626
07-Mar-22,22.20,22.44,21.41,21.63,275959816
04-Mar-22,23.30,23.44,22.43,22.68,160516032
03-Mar-22,23.73,24.10,23.16,23.35,202549042
02-Mar-22,23.75,24.00,23.24,23.74,102907617
25-Feb-22,23.28,23.63,23.10,23.59,335844084
24-Feb-22,22.50,23.67,22.39,23.52,220210646
23-Feb-22,23.87,24.21,23.51,23.52,177963608
22-Feb-22,23.90,24.35,23.70,23.86,159516722
21-Feb-22,23.98,24.00,23.14,23.49,98985323
18-Feb-22,24.23,24.30,23.80,23.94,107052157
17-Feb-22,24.45,24.65,24.12,24.14,304225377
16-Feb-22,23.68,24.70,23.62,24.45,466754925
15-Feb-22,23.34,24.07,23.28,23.62,258120010
14-Feb-22,22.85,23.44,22.77,23.07,175942829
11-Feb-22,22.91,23.32,22.71,22.85,186064327
10-Feb-22,22.82,23.10,22.60,22.84,175917449
09-Feb-22,22.15,22.86,22.15,22.76,181182791
08-Feb-22,22.12,22.30,21.78,22.11,104829049
07-Feb-22,22.58,22.63,22.08,22.22,125240915
04-Feb-22,22.40,22.68,21.67,22.64,225059899
03-Feb-22,22.45,22.72,22.32,22.46,176817470
02-Feb-22,22.57,22.64,22.25,22.38,88810430
01-Feb-22,22.72,22.90,22.30,22.57,128026583
31-Jan-22,22.70,22.94,22.32,22.90,257047582
28-Jan-22,22.40,22.78,22.11,22.72,256627312
27-Jan-22,21.82,22.73,21.68,22.50,315013291
26-Jan-22,21.85,22.30,21.30,21.46,212065678
25-Jan-22,21.02,21.89,20.82,21.54,233933664
24-Jan-22,21.50,21.50,20.80,21.02,217620190
21-Jan-22,21.10,21.59,21.00,21.40,115545454
20-Jan-22,20.59,21.72,20.40,21.29,323718270
19-Jan-22,19.70,20.83,19.65,20.52,218853198
18-Jan-22,19.52,19.84,19.40,19.60,88720809
17-Jan-22,19.67,20.05,19.53,19.53,63989107
14-Jan-22,20.24,20.24,19.60,19.83,170733052
13-Jan-22,20.40,20.42,20.04,20.13,214281403
12-Jan-22,19.44,20.49,19.26,20.42,251347753
11-Jan-22,18.78,19.57,18.75,19.42,173263091
10-Jan-22,19.00,19.10,18.59,19.04,104394335
07-Jan-22,19.24,19.26,18.89,19.17,128015603
06-Jan-22,19.49,19.66,19.00,19.21,173909911
05-Jan-22,20.09,20.19,19.19,19.34,185036936
04-Jan-22,20.49,20.54,19.86,20.23,187445017
03-Jan-22,21.31,21.40,20.28,20.35,157167815
30-Dec-21,21.20,21.75,20.76,21.40,287982044
29-Dec-21,21.44,21.51,20.98,21.10,76768050
28-Dec-21,21.22,21.47,21.06,21.47,79728939
27-Dec-21,21.23,21.52,21.01,21.31,89503128
23-Dec-21,21.33,21.33,20.86,21.04,82649714
22-Dec-21,21.35,21.40,21.04,21.26,71592691
21-Dec-21,21.53,21.69,21.12,21.35,85405979
20-Dec-21,22.14,22.27,21.40,21.53,116377469
17-Dec-21,22.22,22.37,22.00,22.10,372555117
16-Dec-21,22.62,22.73,22.20,22.51,158675754
15-Dec-21,22.52,22.74,22.03,22.50,175991577
14-Dec-21,22.92,23.29,22.40,22.53,204988396
13-Dec-21,22.86,23.60,22.72,22.96,218407727
10-Dec-21,22.37,23.09,22.35,22.85,154179652
09-Dec-21,22.81,23.00,22.12,22.29,136768519
08-Dec-21,22.17,23.31,22.17,22.95,226446605
07-Dec-21,22.28,22.65,22.01,22.20,169275968
06-Dec-21,22.10,22.21,21.65,22.10,159262478
03-Dec-21,21.48,22.60,21.42,21.90,174213362
02-Dec-21,21.50,21.70,21.10,21.49,178902116
01-Dec-21,21.99,21.99,21.00,21.17,230326968
30-Nov-21,21.59,21.94,21.08,21.76,317091332
29-Nov-21,21.90,22.03,21.45,21.66,190147694
26-Nov-21,21.86,21.86,21.30,21.67,136081887
25-Nov-21,22.26,22.62,22.09,22.27,131912201
24-Nov-21,22.24,22.71,21.84,22.10,233987942
23-Nov-21,21.83,22.52,21.50,22.43,186955642
22-Nov-21,22.18,22.64,21.80,21.81,124459293
19-Nov-21,20.80,22.86,20.80,22.17,167406681
18-Nov-21,22.33,22.55,21.91,22.20,166455884
17-Nov-21,22.47,22.80,21.81,21.98,275246605
16-Nov-21,23.50,23.82,22.25,22.33,274542528
12-Nov-21,23.00,23.55,22.63,22.77,247096306
11-Nov-21,23.21,23.70,22.95,23.18,132413538
10-Nov-21,22.60,23.40,22.59,22.98,105687029
09-Nov-21,22.39,23.17,22.27,22.88,149184619
08-Nov-21,22.10,22.64,21.93,22.27,168231552
05-Nov-21,22.16,22.81,22.12,22.61,203170982

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VBBR3

cotações, gráficos e mais...