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
28/11/2025	1,30%	0,32	24,88	24,59	24,50	24,99	214M	18.350
27/11/2025	2,04%	0,49	24,56	24,12	24,12	24,87	209M	16.539
26/11/2025	-9,82%	-2,62	24,07	24,21	24,04	24,66	289M	17.177
25/11/2025	1,87%	0,49	26,69	26,24	26,08	26,70	176M	14.063
24/11/2025	1,16%	0,30	26,20	25,95	25,87	26,40	285M	14.812
21/11/2025	0,08%	0,02	25,90	26,35	25,51	26,35	436M	24.292
19/11/2025	-2,08%	-0,55	25,88	26,32	25,68	26,34	268M	16.511

18/11/2025	2,05%	0,53	26,43	25,62	25,61	26,67	343M	22.658
17/11/2025	0,62%	0,16	25,90	25,73	25,63	26,16	186M	21.217
14/11/2025	1,14%	0,29	25,74	25,34	25,21	25,78	146M	11.559
13/11/2025	-0,59%	-0,15	25,45	25,75	25,06	25,78	188M	19.750
12/11/2025	0,04%	0,01	25,60	25,58	24,99	25,68	231M	23.683
11/11/2025	1,27%	0,32	25,59	25,38	25,30	25,92	327M	22.584
10/11/2025	1,85%	0,46	25,27	25,00	24,90	25,29	199M	15.411
07/11/2025	0,45%	0,11	24,81	24,45	24,42	24,84	96M	14.957
06/11/2025	1,56%	0,38	24,70	24,13	24,13	25,37	299M	29.111
05/11/2025	3,09%	0,73	24,32	23,69	23,52	24,34	217M	22.285
04/11/2025	-0,38%	-0,09	23,59	23,63	23,45	23,82	227M	10.644
03/11/2025	-0,50%	-0,12	23,68	23,91	23,48	24,01	183M	15.856
31/10/2025	-0,63%	-0,15	23,80	23,94	23,72	24,04	134M	12.195
30/10/2025	2,00%	0,47	23,95	23,30	23,21	23,97	154M	16.354
29/10/2025	-1,59%	-0,38	23,48	23,74	23,42	24,01	125M	16.410
28/10/2025	-1,08%	-0,26	23,86	24,05	23,72	24,17	148M	13.003
27/10/2025	0,08%	0,02	24,12	24,49	23,74	24,49	168M	15.394
24/10/2025	0,88%	0,21	24,10	23,95	23,85	24,29	126M	10.024
23/10/2025	2,44%	0,57	23,89	23,51	23,50	24,07	191M	14.424
22/10/2025	0,39%	0,09	23,32	23,29	23,01	23,32	164M	10.537
21/10/2025	-1,48%	-0,35	23,23	23,32	23,17	23,54	119M	6.712
20/10/2025	0,38%	0,09	23,58	23,43	23,41	23,81	188M	12.856
17/10/2025	0,64%	0,15	23,49	23,15	22,98	23,69	428M	22.757
16/10/2025	-2,14%	-0,51	23,34	23,66	23,13	23,82	308M	15.960
15/10/2025	1,40%	0,33	23,85	23,21	23,20	23,93	316M	21.553
14/10/2025	-0,51%	-0,12	23,52	23,64	23,38	23,65	519M	22.981
13/10/2025	0,68%	0,16	23,64	23,52	23,31	23,92	165M	14.232
10/10/2025	-0,68%	-0,16	23,48	23,72	23,28	23,80	261M	17.993
09/10/2025	0,34%	0,08	23,64	23,74	23,49	24,00	274M	14.731
08/10/2025	2,21%	0,51	23,56	23,08	22,97	23,65	251M	18.400
07/10/2025	-1,91%	-0,45	23,05	23,33	22,68	23,47	510M	20.435
06/10/2025	-1,88%	-0,45	23,50	23,94	23,41	24,00	162M	9.448
03/10/2025	0,50%	0,12	23,95	23,82	23,61	24,00	144M	10.957
02/10/2025	-1,37%	-0,33	23,83	24,16	23,72	24,20	183M	16.901
01/10/2025	-1,75%	-0,43	24,16	24,71	24,02	24,76	283M	22.266
30/09/2025	-0,24%	-0,06	24,59	24,80	24,35	25,07	354M	28.057
29/09/2025	1,90%	0,46	24,65	24,68	24,45	24,94	289M	32.203
26/09/2025	0,58%	0,14	24,19	24,15	24,03	24,54	249M	15.373
25/09/2025	0,17%	0,04	24,05	24,02	23,67	24,11	245M	13.992
24/09/2025	-0,25%	-0,06	24,01	24,16	24,01	24,61	222M	15.108
23/09/2025	1,48%	0,35	24,07	23,71	23,57	24,28	263M	18.729
22/09/2025	-0,17%	-0,04	23,72	23,49	23,30	23,77	284M	10.160
19/09/2025	-1,98%	-0,48	23,76	24,14	23,45	24,27	556M	30.850
18/09/2025	-0,21%	-0,05	24,24	24,33	24,05	24,41	276M	17.960
17/09/2025	-0,90%	-0,22	24,29	24,52	24,21	24,72	204M	18.687
16/09/2025	-0,65%	-0,16	24,51	24,78	24,44	24,80	152M	11.795
15/09/2025	0,61%	0,15	24,67	24,71	24,29	24,71	86M	8.867
12/09/2025	0,25%	0,06	24,52	24,13	24,06	24,53	183M	14.820
11/09/2025	0,41%	0,10	24,46	24,37	24,23	24,54	100M	15.777
10/09/2025	0,70%	0,17	24,36	24,10	24,07	24,68	174M	15.230
09/09/2025	-1,47%	-0,36	24,19	24,70	23,93	24,70	156M	17.432
08/09/2025	-1,60%	-0,40	24,55	24,95	24,36	24,98	173M	16.848
05/09/2025	3,31%	0,80	24,95	24,63	24,39	25,00	200M	18.804
04/09/2025	-0,58%	-0,14	24,15	24,31	23,95	24,36	153M	12.335
03/09/2025	0,75%	0,18	24,29	24,12	24,00	24,39	157M	16.182
02/09/2025	0,00%	0,00	24,11	23,90	23,85	24,36	178M	16.005
01/09/2025	0,29%	0,07	24,11	24,00	23,92	24,25	100M	12.444
29/08/2025	-1,07%	-0,26	24,04	24,28	23,99	24,33	205M	23.648
28/08/2025	4,97%	1,15	24,30	23,90	23,86	24,70	613M	43.244
27/08/2025	4,09%	0,91	23,15	22,13	22,09	23,15	358M	21.267
26/08/2025	3,11%	0,67	22,24	21,66	21,54	22,24	410M	17.084
25/08/2025	-0,14%	-0,03	21,57	21,74	21,54	21,98	131M	14.054
22/08/2025	4,80%	0,99	21,60	20,75	20,74	21,60	148M	20.401
21/08/2025	-0,29%	-0,06	20,61	20,67	20,40	20,73	147M	18.584
20/08/2025	0,05%	0,01	20,67	20,53	20,50	20,78	147M	15.289
19/08/2025	-1,05%	-0,22	20,66	20,40	20,37	20,66	179M	19.315
18/08/2025	0,10%	0,02	20,88	20,90	20,53	21,09	238M	23.602
15/08/2025	-1,97%	-0,42	20,86	21,10	20,73	21,36	297M	24.676
14/08/2025	0,38%	0,08	21,28	21,00	20,93	21,61	208M	30.876
13/08/2025	-2,53%	-0,55	21,20	21,66	21,03	21,69	339M	36.205
12/08/2025	2,40%	0,51	21,75	21,32	21,32	22,65	399M	36.321
11/08/2025	-0,75%	-0,16	21,24	21,30	21,20	21,58	153M	18.629
08/08/2025	-1,15%	-0,25	21,40	21,59	21,36	21,73	208M	21.589
07/08/2025	1,64%	0,35	21,65	21,40	21,21	22,01	202M	25.721
06/08/2025	0,00%	0,00	21,30	21,41	21,24	21,49	231M	20.247
05/08/2025	1,19%	0,25	21,30	21,02	20,98	21,34	63M	8.819
04/08/2025	-0,71%	-0,15	21,05	21,50	20,89	21,66	178M	14.219
01/08/2025	-0,05%	-0,01	21,20	21,65	21,10	21,75	234M	30.367
31/07/2025	-2,57%	-0,56	21,21	21,47	21,13	21,49	188M	19.763
30/07/2025	3,13%	0,66	21,77	20,98	20,97	21,80	263M	27.709
29/07/2025	0,43%	0,09	21,11	21,05	20,86	21,35	200M	20.859
28/07/2025	-0,14%	-0,03	21,02	21,12	21,02	21,77	307M	28.328
25/07/2025	3,39%	0,69	21,05	20,43	20,31	21,15	286M	22.782
24/07/2025	0,74%	0,15	20,36	20,01	19,92	20,36	250M	22.476
23/07/2025	1,10%	0,22	20,21	19,92	19,83	20,38	265M	16.039
22/07/2025	-1,28%	-0,26	19,99	20,25	19,92	20,64	198M	22.368
21/07/2025	0,05%	0,01	20,25	20,29	19,95	20,43	154M	19.804
18/07/2025	-4,12%	-0,87	20,24	20,81	20,20	20,95	312M	32.909
17/07/2025	-2,22%	-0,48	21,11	21,57	20,87	21,58	340M	34.456
16/07/2025	-0,64%	-0,14	21,59	21,81	21,32	21,84	231M	21.302
15/07/2025	0,60%	0,13	21,73	21,60	21,40	21,89	136M	14.882
14/07/2025	-0,64%	-0,14	21,60	21,67	21,40	21,82	137M	15.233
11/07/2025	-1,58%	-0,35	21,74	22,05	21,65	22,08	216M	13.973
10/07/2025	1,38%	0,30	22,09	21,39	21,21	22,19	354M	23.638
09/07/2025	-0,77%	-0,17	21,79	21,99	21,60	22,07	322M	15.422
08/07/2025	-0,41%	-0,09	21,96	21,97	21,68	22,15	171M	16.862
07/07/2025	-2,39%	-0,54	22,05	22,57	21,95	22,57	140M	12.430
04/07/2025	2,68%	0,59	22,59	22,23	22,23	22,98	271M	22.580
03/07/2025	2,66%	0,57	22,00	21,43	21,34	22,07	189M	15.012
02/07/2025	-1,79%	-0,39	21,43	21,82	21,30	21,83	170M	16.922
01/07/2025	2,88%	0,61	21,82	21,62	21,55	22,01	106M	13.552
27/06/2025	0,00%	0,00	21,21	21,06	20,98	21,31	231M	19.658
26/06/2025	-2,26%	-0,49	21,21	21,67	21,10	21,70	340M	24.641
25/06/2025	-0,46%	-0,10	21,70	21,65	21,49	21,84	328M	22.203
24/06/2025	1,25%	0,27	21,80	21,56	21,53	22,02	330M	24.062
23/06/2025	0,47%	0,10	21,53	21,50	21,06	21,53	179M	20.848
20/06/2025	-0,92%	-0,20	21,43	21,47	21,35	21,81	216M	16.079
18/06/2025	0,60%	0,13	21,63	21,39	21,37	21,91	146M	19.035
17/06/2025	0,19%	0,04	21,50	21,42	21,30	21,69	156M	17.482
16/06/2025	1,85%	0,39	21,46	21,26	21,15	21,62	182M	20.722
13/06/2025	-0,19%	-0,04	21,07	21,05	20,85	21,29	172M	18.306
12/06/2025	0,48%	0,10	21,11	20,80	20,77	21,21	126M	15.886
11/06/2025	2,49%	0,51	21,01	20,40	20,28	21,50	196M	20.027
10/06/2025	-0,05%	-0,01	20,50	20,78	20,35	20,96	202M	21.133
09/06/2025	1,89%	0,38	20,51	20,11	19,79	20,60	206M	23.354
06/06/2025	-0,59%	-0,12	20,13	20,25	19,96	20,45	103M	15.263
05/06/2025	-1,17%	-0,24	20,25	20,41	20,09	20,53	232M	22.582
04/06/2025	0,20%	0,04	20,49	20,55	20,37	20,78	146M	13.525
03/06/2025	1,59%	0,32	20,45	20,16	19,89	20,58	154M	23.055
02/06/2025	-0,25%	-0,05	20,13	20,42	19,97	20,62	281M	30.288
30/05/2025	-2,46%	-0,51	20,18	20,78	20,08	21,00	294M	26.180
29/05/2025	1,32%	0,27	20,69	20,28	20,26	20,83	182M	22.316
28/05/2025	1,19%	0,24	20,42	20,14	19,93	20,50	183M	25.130
27/05/2025	3,01%	0,59	20,18	20,05	20,05	20,65	331M	26.863
26/05/2025	2,14%	0,41	19,59	19,34	19,24	19,78	98M	11.681
23/05/2025	0,37%	0,07	19,18	18,90	18,60	19,27	136M	14.824
22/05/2025	-	-	19,11	19,22	18,90	19,29	155M	16.122

Date,Open,High,Low,Close,Volume
28-Nov-25,24.59,24.99,24.50,24.88,214449765
27-Nov-25,24.12,24.87,24.12,24.56,208811834
26-Nov-25,24.21,24.66,24.04,24.07,289075761
25-Nov-25,26.24,26.70,26.08,26.69,176400033
24-Nov-25,25.95,26.40,25.87,26.20,284879785
21-Nov-25,26.35,26.35,25.51,25.90,436346133
19-Nov-25,26.32,26.34,25.68,25.88,267847220
18-Nov-25,25.62,26.67,25.61,26.43,343241097
17-Nov-25,25.73,26.16,25.63,25.90,186269019
14-Nov-25,25.34,25.78,25.21,25.74,145700785
13-Nov-25,25.75,25.78,25.06,25.45,187698943
12-Nov-25,25.58,25.68,24.99,25.60,230803301
11-Nov-25,25.38,25.92,25.30,25.59,327396645
10-Nov-25,25.00,25.29,24.90,25.27,198513421
07-Nov-25,24.45,24.84,24.42,24.81,95846722
06-Nov-25,24.13,25.37,24.13,24.70,298840801
05-Nov-25,23.69,24.34,23.52,24.32,216720165
04-Nov-25,23.63,23.82,23.45,23.59,226967993
03-Nov-25,23.91,24.01,23.48,23.68,182668857
31-Oct-25,23.94,24.04,23.72,23.80,133963581
30-Oct-25,23.30,23.97,23.21,23.95,153787220
29-Oct-25,23.74,24.01,23.42,23.48,124783255
28-Oct-25,24.05,24.17,23.72,23.86,148257583
27-Oct-25,24.49,24.49,23.74,24.12,167507868
24-Oct-25,23.95,24.29,23.85,24.10,125633225
23-Oct-25,23.51,24.07,23.50,23.89,190837160
22-Oct-25,23.29,23.32,23.01,23.32,163968353
21-Oct-25,23.32,23.54,23.17,23.23,118520583
20-Oct-25,23.43,23.81,23.41,23.58,188102077
17-Oct-25,23.15,23.69,22.98,23.49,428308459
16-Oct-25,23.66,23.82,23.13,23.34,307631419
15-Oct-25,23.21,23.93,23.20,23.85,316122953
14-Oct-25,23.64,23.65,23.38,23.52,519251952
13-Oct-25,23.52,23.92,23.31,23.64,164748873
10-Oct-25,23.72,23.80,23.28,23.48,260700761
09-Oct-25,23.74,24.00,23.49,23.64,273998023
08-Oct-25,23.08,23.65,22.97,23.56,250894832
07-Oct-25,23.33,23.47,22.68,23.05,510400478
06-Oct-25,23.94,24.00,23.41,23.50,162109494
03-Oct-25,23.82,24.00,23.61,23.95,143688480
02-Oct-25,24.16,24.20,23.72,23.83,183075189
01-Oct-25,24.71,24.76,24.02,24.16,282721376
30-Sep-25,24.80,25.07,24.35,24.59,354119993
29-Sep-25,24.68,24.94,24.45,24.65,288536341
26-Sep-25,24.15,24.54,24.03,24.19,249495503
25-Sep-25,24.02,24.11,23.67,24.05,244981722
24-Sep-25,24.16,24.61,24.01,24.01,221654597
23-Sep-25,23.71,24.28,23.57,24.07,263429105
22-Sep-25,23.49,23.77,23.30,23.72,283951666
19-Sep-25,24.14,24.27,23.45,23.76,556030590
18-Sep-25,24.33,24.41,24.05,24.24,275755748
17-Sep-25,24.52,24.72,24.21,24.29,204244764
16-Sep-25,24.78,24.80,24.44,24.51,151622404
15-Sep-25,24.71,24.71,24.29,24.67,85812100
12-Sep-25,24.13,24.53,24.06,24.52,183442201
11-Sep-25,24.37,24.54,24.23,24.46,99586354
10-Sep-25,24.10,24.68,24.07,24.36,173831546
09-Sep-25,24.70,24.70,23.93,24.19,156100155
08-Sep-25,24.95,24.98,24.36,24.55,173186873
05-Sep-25,24.63,25.00,24.39,24.95,200349040
04-Sep-25,24.31,24.36,23.95,24.15,152750698
03-Sep-25,24.12,24.39,24.00,24.29,156603453
02-Sep-25,23.90,24.36,23.85,24.11,178490494
01-Sep-25,24.00,24.25,23.92,24.11,100078502
29-Aug-25,24.28,24.33,23.99,24.04,204507937
28-Aug-25,23.90,24.70,23.86,24.30,613242748
27-Aug-25,22.13,23.15,22.09,23.15,358071815
26-Aug-25,21.66,22.24,21.54,22.24,409890787
25-Aug-25,21.74,21.98,21.54,21.57,131050356
22-Aug-25,20.75,21.60,20.74,21.60,148497539
21-Aug-25,20.67,20.73,20.40,20.61,146689822
20-Aug-25,20.53,20.78,20.50,20.67,147414385
19-Aug-25,20.40,20.66,20.37,20.66,179442238
18-Aug-25,20.90,21.09,20.53,20.88,238462805
15-Aug-25,21.10,21.36,20.73,20.86,296954157
14-Aug-25,21.00,21.61,20.93,21.28,208477092
13-Aug-25,21.66,21.69,21.03,21.20,338647933
12-Aug-25,21.32,22.65,21.32,21.75,399318118
11-Aug-25,21.30,21.58,21.20,21.24,152665407
08-Aug-25,21.59,21.73,21.36,21.40,208057138
07-Aug-25,21.40,22.01,21.21,21.65,201790157
06-Aug-25,21.41,21.49,21.24,21.30,231365033
05-Aug-25,21.02,21.34,20.98,21.30,62651324
04-Aug-25,21.50,21.66,20.89,21.05,178072967
01-Aug-25,21.65,21.75,21.10,21.20,233862988
31-Jul-25,21.47,21.49,21.13,21.21,187829213
30-Jul-25,20.98,21.80,20.97,21.77,262876848
29-Jul-25,21.05,21.35,20.86,21.11,199876097
28-Jul-25,21.12,21.77,21.02,21.02,306507299
25-Jul-25,20.43,21.15,20.31,21.05,285562461
24-Jul-25,20.01,20.36,19.92,20.36,250133007
23-Jul-25,19.92,20.38,19.83,20.21,264541323
22-Jul-25,20.25,20.64,19.92,19.99,197579874
21-Jul-25,20.29,20.43,19.95,20.25,154439853
18-Jul-25,20.81,20.95,20.20,20.24,311507118
17-Jul-25,21.57,21.58,20.87,21.11,340308378
16-Jul-25,21.81,21.84,21.32,21.59,231024072
15-Jul-25,21.60,21.89,21.40,21.73,135965269
14-Jul-25,21.67,21.82,21.40,21.60,137135437
11-Jul-25,22.05,22.08,21.65,21.74,215723279
10-Jul-25,21.39,22.19,21.21,22.09,354176295
09-Jul-25,21.99,22.07,21.60,21.79,322227745
08-Jul-25,21.97,22.15,21.68,21.96,171261738
07-Jul-25,22.57,22.57,21.95,22.05,139848463
04-Jul-25,22.23,22.98,22.23,22.59,271179961
03-Jul-25,21.43,22.07,21.34,22.00,188935415
02-Jul-25,21.82,21.83,21.30,21.43,169998538
01-Jul-25,21.62,22.01,21.55,21.82,106421268
27-Jun-25,21.06,21.31,20.98,21.21,230792615
26-Jun-25,21.67,21.70,21.10,21.21,340157147
25-Jun-25,21.65,21.84,21.49,21.70,328285186
24-Jun-25,21.56,22.02,21.53,21.80,329910730
23-Jun-25,21.50,21.53,21.06,21.53,178530741
20-Jun-25,21.47,21.81,21.35,21.43,215603048
18-Jun-25,21.39,21.91,21.37,21.63,145902240
17-Jun-25,21.42,21.69,21.30,21.50,155526792
16-Jun-25,21.26,21.62,21.15,21.46,182427237
13-Jun-25,21.05,21.29,20.85,21.07,171730369
12-Jun-25,20.80,21.21,20.77,21.11,126201750
11-Jun-25,20.40,21.50,20.28,21.01,196194115
10-Jun-25,20.78,20.96,20.35,20.50,202228041
09-Jun-25,20.11,20.60,19.79,20.51,206228686
06-Jun-25,20.25,20.45,19.96,20.13,102839004
05-Jun-25,20.41,20.53,20.09,20.25,231902944
04-Jun-25,20.55,20.78,20.37,20.49,146080007
03-Jun-25,20.16,20.58,19.89,20.45,153991203
02-Jun-25,20.42,20.62,19.97,20.13,280716738
30-May-25,20.78,21.00,20.08,20.18,294000415
29-May-25,20.28,20.83,20.26,20.69,182092951
28-May-25,20.14,20.50,19.93,20.42,182970801
27-May-25,20.05,20.65,20.05,20.18,331488621
26-May-25,19.34,19.78,19.24,19.59,98049834
23-May-25,18.90,19.27,18.60,19.18,135707949
22-May-25,19.22,19.29,18.90,19.11,154916183

*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