ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: VBBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20240,39%0,0820,7220,6020,5320,9472M12.371
13/06/2024-1,34%-0,2820,6420,9220,6021,1467M11.985
12/06/2024-3,15%-0,6820,9221,6520,8221,81255M35.841
11/06/20241,41%0,3021,6021,4821,3521,83230M29.029
10/06/20242,40%0,5021,3020,6420,5921,30157M27.902
07/06/2024-1,14%-0,2420,8020,6820,6321,09141M17.394
06/06/20240,72%0,1521,0420,9020,7321,26147M25.110
05/06/2024-0,29%-0,0620,8920,7320,5821,08130M20.639
04/06/2024-2,06%-0,4420,9521,2520,2721,31291M29.381
03/06/2024-0,70%-0,1521,3921,6021,3121,7599M12.575
31/05/2024-1,55%-0,3421,5421,8521,4421,92552M23.948
29/05/2024-2,37%-0,5321,8822,2321,8422,41179M24.187
28/05/2024-1,23%-0,2822,4122,9822,3822,98146M16.595
27/05/20241,16%0,2622,6922,4022,4022,7662M8.697
24/05/2024-0,09%-0,0222,4322,3922,3922,8376M8.622
23/05/2024-2,77%-0,6422,4522,8122,3723,16136M16.800
22/05/2024-1,99%-0,4723,0923,2322,9723,45153M17.479
21/05/2024-0,76%-0,1823,5623,6523,2623,90222M17.019
20/05/20240,21%0,0523,7423,4523,4524,12114M11.994
17/05/2024-0,88%-0,2123,6923,8223,3623,91172M22.461
16/05/20240,46%0,1123,9023,9223,6024,07146M15.338
15/05/2024-0,88%-0,2123,7924,0023,4624,08170M24.755
14/05/20241,57%0,3724,0023,6323,6224,28221M24.844
13/05/2024-1,05%-0,2523,6324,0523,6024,06289M19.299
10/05/20241,23%0,2923,8823,6323,5424,00251M28.125
09/05/20240,86%0,2023,5923,5722,5623,80353M36.245
08/05/20240,17%0,0423,3923,1122,9523,39187M17.095
07/05/2024-0,51%-0,1223,3523,6923,3223,7498M11.132
06/05/2024-2,57%-0,6223,4724,1023,3124,14143M20.099
03/05/20243,35%0,7824,0923,7123,5024,27161M18.517
02/05/2024-0,64%-0,1523,3123,7323,3124,00215M28.709
30/04/2024-0,97%-0,2323,4623,6123,3323,79144M19.794
29/04/20240,42%0,1023,6923,5623,5123,77115M12.314
26/04/20243,56%0,8123,5922,9922,9723,72170M16.242
25/04/20241,29%0,2922,7822,4222,2322,90228M20.421
24/04/2024-1,66%-0,3822,4922,8822,4922,96152M21.390
23/04/2024-1,29%-0,3022,8722,8322,5723,24194M26.837
22/04/2024-0,56%-0,1323,1723,1023,0123,50134M22.403
19/04/2024-3,48%-0,8423,3023,6223,1823,72142M18.458
18/04/2024-0,82%-0,2024,1424,3423,6824,43189M21.790
17/04/20240,62%0,1524,3424,1823,9524,41259M31.358
16/04/2024-2,26%-0,5624,1924,4524,1524,45183M20.237
15/04/2024-0,24%-0,0624,7524,8124,6825,34254M28.505
12/04/2024-2,51%-0,6424,8125,2724,7125,42204M23.958
11/04/2024-0,24%-0,0625,4525,3525,0425,53128M18.463
10/04/2024-1,96%-0,5125,5125,9625,3526,05139M23.798
09/04/20241,44%0,3726,0225,6725,5426,05161M23.971
08/04/20240,98%0,2525,6525,6025,3225,92210M28.019
05/04/20241,56%0,3925,4024,9524,9525,62285M29.128
04/04/20241,38%0,3425,0124,8324,6825,55335M30.636
03/04/2024-2,84%-0,7224,6725,3624,5725,40298M28.959
02/04/20240,75%0,1925,3925,1624,8825,50266M24.059
01/04/20240,76%0,1925,2025,0025,0025,39272M26.570
28/03/2024-1,38%-0,3525,0125,2924,9325,31152M20.093
27/03/20241,04%0,2625,3625,0124,8525,45181M12.743
26/03/2024-0,20%-0,0525,1025,1325,0925,72269M25.410
25/03/20241,29%0,3225,1524,7224,6125,26184M19.791
22/03/2024-1,74%-0,4424,8325,0724,8325,25161M18.908
21/03/20241,08%0,2725,2725,0024,7825,30174M18.463
20/03/20240,00%0,0025,0025,1024,4025,17204M21.895
19/03/2024-1,03%-0,2625,0025,1524,8225,23206M19.433
18/03/2024-0,12%-0,0325,2625,3125,1225,50148M13.780
15/03/20240,24%0,0625,2925,3524,9725,52294M18.816
14/03/20242,31%0,5725,2324,7624,7025,56385M26.315
13/03/20241,82%0,4424,6624,1124,1124,70132M18.648
12/03/2024-0,16%-0,0424,2224,3724,1024,64192M25.513
11/03/20241,38%0,3324,2623,9023,6224,34328M21.125
08/03/2024-0,25%-0,0623,9323,8223,7124,09182M22.272
07/03/2024-3,46%-0,8623,9924,7023,8825,11321M24.468
06/03/2024-1,00%-0,2524,8525,2324,7225,30286M23.977
05/03/2024-5,50%-1,4625,1026,0224,8626,03500M51.424
04/03/2024-0,15%-0,0426,5626,7026,3826,79200M24.307
01/03/20242,86%0,7426,6025,9025,7326,80210M20.302
29/02/2024-0,88%-0,2325,8626,0125,4626,15320M17.327
28/02/20240,50%0,1326,0925,8825,5826,09213M16.583
27/02/20240,23%0,0625,9626,0425,5126,14239M27.555
26/02/20240,58%0,1525,9025,6925,5226,08160M8.635
23/02/2024-0,43%-0,1125,7525,8625,4526,00152M17.383
22/02/20241,37%0,3525,8625,6025,3525,92162M14.412
21/02/20242,49%0,6225,5124,9024,7625,84354M29.748
20/02/20243,71%0,8924,8923,9023,7424,94176M21.327
19/02/2024-1,07%-0,2624,0024,3123,8624,3766M8.343
16/02/20241,93%0,4624,2623,9023,6924,57210M24.517
15/02/2024-0,25%-0,0623,8024,0823,5224,09208M19.772
14/02/2024-2,81%-0,6923,8624,5023,7724,82168M14.940
09/02/20242,89%0,6924,5523,8523,6424,64208M17.461
08/02/2024-0,42%-0,1023,8623,8823,4223,97137M15.023
07/02/20240,04%0,0123,9623,8823,8724,38139M18.659
06/02/20241,23%0,2923,9523,3823,0924,05171M22.742
05/02/20241,41%0,3323,6623,2623,1624,00250M26.099
02/02/2024-0,64%-0,1523,3323,4922,9823,76279M23.079
01/02/2024-1,14%-0,2723,4823,7523,4323,82166M19.659
31/01/20241,76%0,4123,7523,4523,4524,03348M31.720
30/01/20241,43%0,3323,3423,1222,7423,59144M16.437
29/01/2024-0,95%-0,2223,0123,2922,8323,2951M7.488
26/01/2024-0,47%-0,1123,2323,3922,9723,4058M8.326
25/01/2024-0,09%-0,0223,3423,3823,1923,4975M12.022
24/01/20241,52%0,3523,3623,1122,9723,38124M16.511
23/01/20240,88%0,2023,0122,8522,5623,01108M14.211
22/01/20240,57%0,1322,8122,6822,3222,97124M17.289
19/01/20242,16%0,4822,6822,3022,0522,75211M16.122
18/01/2024-0,67%-0,1522,2022,3421,8022,34135M19.516
17/01/20240,63%0,1422,3522,0922,0122,40232M24.188
16/01/2024-3,48%-0,8022,2122,8022,1022,98278M24.126
15/01/2024-0,30%-0,0723,0123,0122,7823,14165M9.003
12/01/20242,71%0,6123,0822,5022,3423,12143M15.465
11/01/2024-0,93%-0,2122,4722,5422,3022,73178M14.515
10/01/20240,80%0,1822,6822,3322,3022,82124M14.080
09/01/2024-1,45%-0,3322,5022,6022,2722,83231M23.144
08/01/20240,00%0,0022,8322,7922,6323,20150M13.715
05/01/20241,83%0,4122,8322,4522,3223,03190M15.884
04/01/2024-3,32%-0,7722,4223,1222,3823,21220M13.682
03/01/20240,96%0,2223,1922,8222,7423,45199M21.377
02/01/20240,92%0,2122,9722,6922,5723,04267M20.781
28/12/20230,00%0,0022,7622,6522,3222,81186M15.979
27/12/20231,83%0,4122,7622,3522,2322,76107M12.068
26/12/2023-0,71%-0,1622,3522,2321,9822,42125M16.081
22/12/20230,72%0,1622,5122,3622,0322,52182M28.161
21/12/20232,90%0,6322,3521,7521,6922,39214M20.714
20/12/2023-0,46%-0,1021,7221,9521,5522,09267M23.607
19/12/2023-0,46%-0,1021,8222,0121,4822,10249M21.255
18/12/2023-0,32%-0,0721,9222,0421,7422,19330M18.290
15/12/20231,38%0,3021,9921,7121,5222,20282M23.632
14/12/2023-0,09%-0,0221,6922,0021,3722,28358M44.084
13/12/20231,02%0,2221,7121,5021,3821,77306M34.009
12/12/2023-2,54%-0,5621,4922,0521,2522,07239M27.186
11/12/2023-2,00%-0,4522,0522,3021,9322,38173M17.629
08/12/20232,32%0,5122,5022,0121,7522,84322M25.861
07/12/20230,92%0,2021,9921,9321,7722,16234M19.026
06/12/2023-0,86%-0,1921,7922,0021,4922,43415M38.447
05/12/2023-5,26%-1,2221,9823,2021,7223,42644M45.104
04/12/2023-3,93%-0,9523,2024,0523,0224,05270M33.646
01/12/20233,43%0,8024,1523,2923,0924,20407M35.811
30/11/2023--23,3522,7022,6423,38513M37.951


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito