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
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	0,81%	0,20	24,94	24,67	24,36	24,94	182M	31.323
16/09/2024	-2,14%	-0,54	24,74	25,50	24,64	25,50	215M	24.945
13/09/2024	-1,60%	-0,41	25,28	25,55	25,25	26,02	215M	21.945
12/09/2024	-0,31%	-0,08	25,69	25,62	25,41	25,74	112M	15.778
11/09/2024	-0,31%	-0,08	25,77	25,90	25,66	26,01	104M	16.282
10/09/2024	-0,77%	-0,20	25,85	25,82	25,75	26,14	121M	14.361
09/09/2024	0,54%	0,14	26,05	25,99	25,96	26,33	132M	16.751
06/09/2024	-2,23%	-0,59	25,91	26,69	25,91	26,84	159M	24.242
05/09/2024	1,57%	0,41	26,50	26,11	25,86	27,14	211M	19.270
04/09/2024	1,44%	0,37	26,09	25,91	25,79	26,35	216M	28.900
03/09/2024	1,26%	0,32	25,72	25,40	25,23	25,80	236M	22.065
02/09/2024	-1,24%	-0,32	25,40	25,53	25,26	25,76	175M	19.904
30/08/2024	0,51%	0,13	25,72	25,21	25,10	25,78	410M	19.613
29/08/2024	-0,85%	-0,22	25,59	25,95	25,10	25,95	252M	34.613
28/08/2024	0,90%	0,23	25,81	25,40	25,35	25,93	194M	16.762
27/08/2024	0,04%	0,01	25,58	25,51	25,27	25,74	89M	10.980
26/08/2024	0,47%	0,12	25,57	25,69	25,08	25,69	172M	22.698
23/08/2024	1,07%	0,27	25,45	25,33	25,12	25,59	195M	19.808
22/08/2024	-3,45%	-0,90	25,18	24,64	24,42	25,47	675M	64.487
21/08/2024	-0,19%	-0,05	26,08	26,11	25,88	26,36	183M	30.116
20/08/2024	-0,46%	-0,12	26,13	26,50	25,88	26,56	219M	31.785
19/08/2024	0,85%	0,22	26,25	26,09	25,98	26,43	209M	32.787
16/08/2024	0,81%	0,21	26,03	25,95	25,94	26,39	227M	32.378
15/08/2024	2,30%	0,58	25,82	25,22	25,04	25,94	240M	22.731
14/08/2024	-0,24%	-0,06	25,24	25,18	25,13	25,54	173M	27.337
13/08/2024	3,35%	0,82	25,30	24,94	24,42	25,37	210M	28.846
12/08/2024	-1,09%	-0,27	24,48	24,99	24,41	24,99	152M	22.422
09/08/2024	2,65%	0,64	24,75	24,29	24,04	24,90	199M	32.123
08/08/2024	0,04%	0,01	24,11	24,10	23,90	24,39	171M	23.459
07/08/2024	2,51%	0,59	24,10	23,89	23,03	24,17	239M	28.099
06/08/2024	2,26%	0,52	23,51	23,52	23,30	23,82	222M	23.468
05/08/2024	-1,37%	-0,32	22,99	22,65	22,34	23,21	285M	29.214
02/08/2024	-0,47%	-0,11	23,31	23,42	23,30	23,68	157M	14.396
01/08/2024	1,12%	0,26	23,42	23,33	23,22	23,74	187M	24.407
31/07/2024	-0,13%	-0,03	23,16	23,12	23,06	23,39	139M	18.560
30/07/2024	0,39%	0,09	23,19	22,98	22,90	23,39	95M	11.384
29/07/2024	-0,60%	-0,14	23,10	23,17	22,97	23,45	77M	9.159
26/07/2024	2,20%	0,50	23,24	22,80	22,31	23,32	117M	12.545
25/07/2024	-0,39%	-0,09	22,74	22,81	22,56	22,84	135M	17.106
24/07/2024	-0,35%	-0,08	22,83	22,87	22,62	22,98	89M	14.728
23/07/2024	-1,59%	-0,37	22,91	23,30	22,87	23,31	169M	15.728
22/07/2024	0,82%	0,19	23,28	23,00	22,94	23,45	66M	12.067
19/07/2024	0,13%	0,03	23,09	23,18	23,06	23,41	79M	15.735
18/07/2024	-1,07%	-0,25	23,06	23,23	23,01	23,47	83M	15.200
17/07/2024	2,10%	0,48	23,31	22,75	22,72	23,38	105M	16.248
16/07/2024	0,71%	0,16	22,83	22,67	22,67	23,20	113M	18.107
15/07/2024	-0,35%	-0,08	22,67	22,85	22,60	22,98	104M	13.164
12/07/2024	-1,09%	-0,25	22,75	23,03	22,69	23,05	112M	13.913
11/07/2024	2,31%	0,52	23,00	22,52	22,42	23,09	116M	18.649
10/07/2024	1,26%	0,28	22,48	22,30	22,24	22,63	134M	24.875
09/07/2024	0,82%	0,18	22,20	21,88	21,85	22,24	119M	15.015
08/07/2024	-	-	22,02	22,06	21,84	22,22	106M	13.942

Date,Open,High,Low,Close,Volume
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
16-Sep-24,25.50,25.50,24.64,24.74,215223015
13-Sep-24,25.55,26.02,25.25,25.28,214694366
12-Sep-24,25.62,25.74,25.41,25.69,111796118
11-Sep-24,25.90,26.01,25.66,25.77,103695913
10-Sep-24,25.82,26.14,25.75,25.85,121462821
09-Sep-24,25.99,26.33,25.96,26.05,132416435
06-Sep-24,26.69,26.84,25.91,25.91,159393231
05-Sep-24,26.11,27.14,25.86,26.50,210508976
04-Sep-24,25.91,26.35,25.79,26.09,216430880
03-Sep-24,25.40,25.80,25.23,25.72,236054729
02-Sep-24,25.53,25.76,25.26,25.40,174994842
30-Aug-24,25.21,25.78,25.10,25.72,409649769
29-Aug-24,25.95,25.95,25.10,25.59,252211372
28-Aug-24,25.40,25.93,25.35,25.81,194232641
27-Aug-24,25.51,25.74,25.27,25.58,89436178
26-Aug-24,25.69,25.69,25.08,25.57,172014103
23-Aug-24,25.33,25.59,25.12,25.45,194751160
22-Aug-24,24.64,25.47,24.42,25.18,674544264
21-Aug-24,26.11,26.36,25.88,26.08,182993704
20-Aug-24,26.50,26.56,25.88,26.13,219185255
19-Aug-24,26.09,26.43,25.98,26.25,208506261
16-Aug-24,25.95,26.39,25.94,26.03,226501299
15-Aug-24,25.22,25.94,25.04,25.82,239734018
14-Aug-24,25.18,25.54,25.13,25.24,172755775
13-Aug-24,24.94,25.37,24.42,25.30,210190849
12-Aug-24,24.99,24.99,24.41,24.48,151593797
09-Aug-24,24.29,24.90,24.04,24.75,198620436
08-Aug-24,24.10,24.39,23.90,24.11,170926961
07-Aug-24,23.89,24.17,23.03,24.10,238572363
06-Aug-24,23.52,23.82,23.30,23.51,222067532
05-Aug-24,22.65,23.21,22.34,22.99,284886261
02-Aug-24,23.42,23.68,23.30,23.31,156984889
01-Aug-24,23.33,23.74,23.22,23.42,186551379
31-Jul-24,23.12,23.39,23.06,23.16,139014409
30-Jul-24,22.98,23.39,22.90,23.19,95255460
29-Jul-24,23.17,23.45,22.97,23.10,76666353
26-Jul-24,22.80,23.32,22.31,23.24,116707451
25-Jul-24,22.81,22.84,22.56,22.74,135288080
24-Jul-24,22.87,22.98,22.62,22.83,89453240
23-Jul-24,23.30,23.31,22.87,22.91,168945728
22-Jul-24,23.00,23.45,22.94,23.28,66252279
19-Jul-24,23.18,23.41,23.06,23.09,78679795
18-Jul-24,23.23,23.47,23.01,23.06,83261894
17-Jul-24,22.75,23.38,22.72,23.31,105395749
16-Jul-24,22.67,23.20,22.67,22.83,113359098
15-Jul-24,22.85,22.98,22.60,22.67,103603048
12-Jul-24,23.03,23.05,22.69,22.75,112246232
11-Jul-24,22.52,23.09,22.42,23.00,115824518
10-Jul-24,22.30,22.63,22.24,22.48,134327449
09-Jul-24,21.88,22.24,21.85,22.20,118665489
08-Jul-24,22.06,22.22,21.84,22.02,105978504

*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