Cotação atual, histórico e gráfico do papel: VBBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 2,73% | 0,60 | 22,61 | 22,16 | 22,12 | 22,81 | 203M | 21.234 |
| 04/11/2021 | -3,72% | -0,85 | 22,01 | 22,86 | 21,80 | 22,93 | 250M | 30.457 |
| 03/11/2021 | 5,06% | 1,10 | 22,86 | 21,43 | 21,31 | 23,13 | 321M | 33.255 |
| 01/11/2021 | 3,72% | 0,78 | 21,76 | 21,25 | 21,25 | 22,10 | 231M | 23.063 |
| 29/10/2021 | -1,13% | -0,24 | 20,98 | 21,20 | 20,83 | 21,82 | 246M | 26.277 |
| 28/10/2021 | -1,80% | -0,39 | 21,22 | 21,69 | 21,07 | 21,99 | 178M | 24.344 |
| 27/10/2021 | 1,60% | 0,34 | 21,61 | 21,49 | 21,26 | 22,27 | 295M | 24.098 |
| 26/10/2021 | -5,97% | -1,35 | 21,27 | 22,33 | 21,18 | 22,48 | 309M | 39.513 |
| 25/10/2021 | 5,16% | 1,11 | 22,62 | 22,10 | 21,77 | 22,79 | 300M | 28.999 |
| 22/10/2021 | - | - | 21,51 | 21,32 | 20,19 | 22,31 | 583M | 57.112 |
Date,Open,High,Low,Close,Volume
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
04-Nov-21,22.86,22.93,21.80,22.01,250497330
03-Nov-21,21.43,23.13,21.31,22.86,320733127
01-Nov-21,21.25,22.10,21.25,21.76,231139593
29-Oct-21,21.20,21.82,20.83,20.98,245652723
28-Oct-21,21.69,21.99,21.07,21.22,177552689
27-Oct-21,21.49,22.27,21.26,21.61,294756033
26-Oct-21,22.33,22.48,21.18,21.27,309254835
25-Oct-21,22.10,22.79,21.77,22.62,300159009
22-Oct-21,21.32,22.31,20.19,21.51,582835832
*exoneração de responsabilidade e termos de uso