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
27/08/2026	-0,77%	-0,26	33,35	33,52	33,22	33,72	316M	33.124
26/08/2026	-1,41%	-0,48	33,61	33,22	33,05	33,68	382M	34.285
25/08/2026	0,68%	0,23	34,09	33,84	33,13	34,09	265M	24.025
24/08/2026	-2,17%	-0,75	33,86	34,21	33,61	34,36	186M	18.287
21/08/2026	0,41%	0,14	34,61	34,73	34,41	35,03	309M	30.911
20/08/2026	-2,65%	-0,94	34,47	35,42	34,02	35,50	289M	28.188
19/08/2026	3,54%	1,21	35,41	34,26	34,26	36,13	478M	37.563
18/08/2026	1,63%	0,55	34,20	33,70	33,64	34,99	423M	33.890
17/08/2026	0,15%	0,05	33,65	33,42	33,30	34,28	413M	24.983
14/08/2026	-0,33%	-0,11	33,60	33,52	32,85	33,78	204M	20.061
13/08/2026	2,03%	0,67	33,71	33,27	33,06	33,72	338M	22.080
12/08/2026	-0,57%	-0,19	33,04	33,30	32,73	33,58	393M	20.431
11/08/2026	-0,63%	-0,21	33,23	33,28	32,85	33,83	377M	19.740
10/08/2026	-2,31%	-0,79	33,44	34,14	33,30	34,17	234M	14.630
07/08/2026	-2,34%	-0,82	34,23	35,01	34,00	35,53	211M	17.598
06/08/2026	-0,11%	-0,04	35,05	34,73	34,68	35,27	274M	21.866
05/08/2026	-0,99%	-0,35	35,09	35,76	34,87	35,88	266M	18.653
04/08/2026	-1,91%	-0,69	35,44	36,59	35,14	36,63	256M	21.692
03/08/2026	0,22%	0,08	36,13	35,98	35,56	36,44	207M	14.788
31/07/2026	1,18%	0,42	36,05	36,00	35,40	36,08	217M	15.281
30/07/2026	2,98%	1,03	35,63	34,94	34,54	35,86	214M	20.380
29/07/2026	-1,51%	-0,53	34,60	35,24	34,60	35,54	174M	16.534
28/07/2026	1,83%	0,63	35,13	35,32	34,85	35,48	277M	30.658
27/07/2026	-1,71%	-0,60	34,50	35,04	34,22	35,15	283M	23.957
24/07/2026	-1,40%	-0,50	35,10	35,34	34,97	35,53	165M	15.398
23/07/2026	1,77%	0,62	35,60	34,99	34,79	35,63	334M	22.102
22/07/2026	3,03%	1,03	34,98	34,18	33,99	35,00	318M	31.061
21/07/2026	-0,47%	-0,16	33,95	34,07	32,99	34,09	350M	29.395
20/07/2026	-2,32%	-0,81	34,11	35,00	34,00	35,18	335M	28.058
17/07/2026	1,60%	0,55	34,92	34,26	34,08	35,08	431M	25.784
16/07/2026	1,84%	0,62	34,37	33,85	33,51	34,75	397M	39.362
15/07/2026	1,35%	0,45	33,75	33,24	33,15	33,75	304M	25.541
14/07/2026	1,65%	0,54	33,30	32,92	31,98	33,30	351M	32.304
13/07/2026	-0,73%	-0,24	32,76	33,05	32,62	33,55	355M	28.082
10/07/2026	2,80%	0,90	33,00	32,99	32,43	33,00	358M	28.750
09/07/2026	1,42%	0,45	32,10	31,66	31,19	32,48	352M	17.940
08/07/2026	2,56%	0,79	31,65	30,80	30,79	31,79	358M	28.117
07/07/2026	2,46%	0,74	30,86	30,27	29,66	30,90	412M	21.384
06/07/2026	-0,86%	-0,26	30,12	30,15	29,83	30,50	143M	10.765
03/07/2026	1,84%	0,55	30,38	29,92	29,69	30,49	196M	9.076
02/07/2026	1,19%	0,35	29,83	29,76	29,41	30,10	93M	9.740
01/07/2026	-1,37%	-0,41	29,48	29,33	29,23	29,68	116M	10.730
30/06/2026	-0,10%	-0,03	29,89	29,65	29,47	29,96	183M	18.581
29/06/2026	0,77%	0,23	29,92	29,56	29,56	30,13	68M	8.421
26/06/2026	1,78%	0,52	29,69	29,15	28,98	29,82	133M	14.292
25/06/2026	0,21%	0,06	29,17	29,15	29,02	29,59	71M	6.989
24/06/2026	-0,95%	-0,28	29,11	29,16	29,01	29,53	260M	14.631
23/06/2026	-0,03%	-0,01	29,39	28,62	28,62	29,56	159M	17.296
22/06/2026	2,08%	0,60	29,40	29,12	28,98	29,47	323M	13.288
19/06/2026	0,73%	0,21	28,80	28,71	28,46	28,93	250M	14.632
18/06/2026	0,95%	0,27	28,59	28,28	28,28	28,91	296M	17.019
17/06/2026	1,43%	0,40	28,32	28,26	28,04	29,05	392M	24.288
16/06/2026	-2,85%	-0,82	27,92	28,49	27,58	28,49	360M	30.625
15/06/2026	-1,41%	-0,41	28,74	29,06	28,66	29,63	286M	19.120
12/06/2026	-1,29%	-0,38	29,15	29,23	29,14	29,61	151M	16.342
11/06/2026	0,72%	0,21	29,53	29,24	28,90	29,91	402M	21.547
10/06/2026	-0,27%	-0,08	29,32	29,05	29,00	29,47	223M	14.495
09/06/2026	2,40%	0,69	29,40	28,89	28,82	29,68	361M	23.813
08/06/2026	-0,62%	-0,18	28,71	28,89	28,56	28,99	175M	15.531
05/06/2026	-2,00%	-0,59	28,89	29,33	28,75	29,74	362M	28.325
03/06/2026	-2,16%	-0,65	29,48	29,35	29,17	30,06	358M	27.807
02/06/2026	0,74%	0,22	30,13	29,85	29,76	30,43	269M	24.213
01/06/2026	0,54%	0,16	29,91	29,88	29,42	30,13	224M	24.219
29/05/2026	-3,75%	-1,16	29,75	30,90	29,70	30,95	404M	23.478
28/05/2026	-0,35%	-0,11	30,91	31,07	30,83	31,67	169M	13.770
27/05/2026	-2,67%	-0,85	31,02	32,20	30,82	32,28	199M	20.340
26/05/2026	-1,27%	-0,41	31,87	32,27	31,38	32,27	205M	18.687
25/05/2026	-1,44%	-0,47	32,28	33,01	32,08	33,15	135M	14.825
22/05/2026	-1,98%	-0,66	32,75	33,03	32,37	33,29	319M	17.261
21/05/2026	0,21%	0,07	33,41	33,14	32,97	33,65	144M	13.870
20/05/2026	2,05%	0,67	33,34	32,86	32,75	33,63	258M	23.186
19/05/2026	-1,77%	-0,59	32,67	32,74	32,36	33,09	263M	26.662
18/05/2026	0,42%	0,14	33,26	33,05	32,80	33,46	253M	19.026
15/05/2026	-0,81%	-0,27	33,12	32,85	32,73	33,32	238M	19.602
14/05/2026	1,58%	0,52	33,39	33,39	33,00	33,86	318M	26.754
13/05/2026	-2,46%	-0,83	32,87	33,90	32,58	33,95	339M	28.445
12/05/2026	1,57%	0,52	33,70	32,80	32,80	33,86	287M	24.024
11/05/2026	-1,83%	-0,62	33,18	33,38	32,99	34,07	253M	18.132
08/05/2026	4,55%	1,47	33,80	32,90	32,47	33,86	340M	29.431
07/05/2026	-1,52%	-0,50	32,33	32,87	32,07	33,18	366M	34.205
06/05/2026	0,06%	0,02	32,83	32,99	32,22	33,19	224M	19.111
05/05/2026	-0,03%	-0,01	32,81	32,53	32,53	33,08	149M	18.671
04/05/2026	-1,44%	-0,48	32,82	31,81	31,76	33,33	211M	24.631
30/04/2026	2,71%	0,88	33,30	32,52	32,48	33,43	349M	22.778
29/04/2026	-1,64%	-0,54	32,42	32,89	32,22	33,27	279M	24.099
28/04/2026	0,00%	0,00	32,96	32,90	32,58	33,08	123M	14.111
27/04/2026	-1,02%	-0,34	32,96	33,30	32,96	33,35	103M	11.220
24/04/2026	0,15%	0,05	33,30	32,97	32,97	33,36	143M	9.478
23/04/2026	0,12%	0,04	33,25	33,21	32,96	33,49	161M	15.761
22/04/2026	-0,45%	-0,15	33,21	33,50	33,08	33,65	188M	16.883
20/04/2026	0,45%	0,15	33,36	33,37	33,11	33,73	144M	16.594
17/04/2026	-1,13%	-0,38	33,21	33,90	32,85	33,98	418M	28.928
16/04/2026	-1,78%	-0,61	33,59	34,07	33,17	34,19	251M	14.281
15/04/2026	2,80%	0,93	34,20	33,10	33,09	34,20	442M	35.456
14/04/2026	-1,13%	-0,38	33,27	33,74	32,90	33,78	464M	37.805
13/04/2026	-0,36%	-0,12	33,65	33,77	33,45	33,87	348M	23.548
10/04/2026	2,33%	0,77	33,77	33,20	32,93	33,86	387M	30.396
09/04/2026	3,71%	1,18	33,00	32,00	31,95	33,00	476M	33.864
08/04/2026	0,35%	0,11	31,82	32,74	30,60	32,91	453M	41.032
07/04/2026	1,34%	0,42	31,71	30,99	30,91	31,76	382M	21.810
06/04/2026	-0,64%	-0,20	31,29	31,58	31,21	31,86	166M	18.123
02/04/2026	0,74%	0,23	31,49	30,58	30,38	31,49	253M	20.020
01/04/2026	-1,14%	-0,36	31,26	31,65	31,20	32,17	267M	31.062
31/03/2026	1,35%	0,42	31,62	32,00	31,23	32,34	335M	23.112
30/03/2026	1,17%	0,36	31,20	31,32	31,05	31,87	156M	17.926
27/03/2026	-1,91%	-0,60	30,84	30,82	30,63	31,27	198M	15.649
26/03/2026	-0,88%	-0,28	31,44	31,55	30,80	31,59	273M	15.773
25/03/2026	2,82%	0,87	31,72	31,27	30,99	31,89	320M	30.961
24/03/2026	0,92%	0,28	30,85	30,66	29,92	31,15	326M	24.929
23/03/2026	5,09%	1,48	30,57	29,61	29,61	31,04	385M	24.366
20/03/2026	-3,45%	-1,04	29,09	29,90	28,73	29,94	436M	24.357
19/03/2026	1,11%	0,33	30,13	29,14	29,06	30,28	356M	28.337
18/03/2026	-2,45%	-0,75	29,80	29,65	29,43	30,33	286M	31.227
17/03/2026	2,41%	0,72	30,55	29,93	29,67	30,93	265M	28.968
16/03/2026	1,50%	0,44	29,83	29,98	29,64	30,36	203M	21.642
13/03/2026	0,72%	0,21	29,39	29,45	29,04	30,08	257M	26.607
12/03/2026	-7,48%	-2,36	29,18	31,45	29,10	31,45	461M	37.463
11/03/2026	-0,35%	-0,11	31,54	31,11	30,96	31,92	185M	19.982
10/03/2026	1,83%	0,57	31,65	31,38	30,77	32,00	290M	25.662
09/03/2026	1,70%	0,52	31,08	30,55	30,39	31,57	332M	35.813
06/03/2026	2,31%	0,69	30,56	29,70	29,41	30,75	272M	25.565
05/03/2026	-1,42%	-0,43	29,87	30,02	29,69	30,66	236M	21.617
04/03/2026	2,05%	0,61	30,30	30,09	29,86	30,50	168M	15.066
03/03/2026	-1,95%	-0,59	29,69	28,62	28,55	29,98	368M	34.270
02/03/2026	1,20%	0,36	30,28	29,34	28,96	30,59	268M	22.127
27/02/2026	-2,86%	-0,88	29,92	30,60	29,47	30,60	473M	21.365
26/02/2026	0,20%	0,06	30,80	31,16	30,49	31,16	236M	19.968
25/02/2026	-0,84%	-0,26	30,74	31,16	30,47	31,16	281M	26.760
24/02/2026	2,38%	0,72	31,00	30,41	30,30	31,64	384M	36.736
23/02/2026	-4,87%	-1,55	30,28	31,26	30,19	31,52	314M	31.071
20/02/2026	0,82%	0,26	31,83	31,50	31,20	31,88	181M	17.703
19/02/2026	0,22%	0,07	31,57	31,56	31,27	31,80	202M	17.506
18/02/2026	-0,72%	-0,23	31,50	31,88	31,29	31,99	264M	26.400
13/02/2026	-	-	31,73	31,09	31,09	31,88	140M	19.930

Date,Open,High,Low,Close,Volume
27-Aug-26,33.52,33.72,33.22,33.35,316087426
26-Aug-26,33.22,33.68,33.05,33.61,382045123
25-Aug-26,33.84,34.09,33.13,34.09,265106861
24-Aug-26,34.21,34.36,33.61,33.86,185653666
21-Aug-26,34.73,35.03,34.41,34.61,308549298
20-Aug-26,35.42,35.50,34.02,34.47,289194348
19-Aug-26,34.26,36.13,34.26,35.41,477622856
18-Aug-26,33.70,34.99,33.64,34.20,423330386
17-Aug-26,33.42,34.28,33.30,33.65,413077582
14-Aug-26,33.52,33.78,32.85,33.60,203721960
13-Aug-26,33.27,33.72,33.06,33.71,338486384
12-Aug-26,33.30,33.58,32.73,33.04,393376733
11-Aug-26,33.28,33.83,32.85,33.23,376921280
10-Aug-26,34.14,34.17,33.30,33.44,234120403
07-Aug-26,35.01,35.53,34.00,34.23,210762750
06-Aug-26,34.73,35.27,34.68,35.05,274465526
05-Aug-26,35.76,35.88,34.87,35.09,266042102
04-Aug-26,36.59,36.63,35.14,35.44,256363846
03-Aug-26,35.98,36.44,35.56,36.13,206764129
31-Jul-26,36.00,36.08,35.40,36.05,217082216
30-Jul-26,34.94,35.86,34.54,35.63,214152464
29-Jul-26,35.24,35.54,34.60,34.60,173987937
28-Jul-26,35.32,35.48,34.85,35.13,276804563
27-Jul-26,35.04,35.15,34.22,34.50,282715660
24-Jul-26,35.34,35.53,34.97,35.10,165235823
23-Jul-26,34.99,35.63,34.79,35.60,334013418
22-Jul-26,34.18,35.00,33.99,34.98,318223484
21-Jul-26,34.07,34.09,32.99,33.95,349852074
20-Jul-26,35.00,35.18,34.00,34.11,334657890
17-Jul-26,34.26,35.08,34.08,34.92,430719080
16-Jul-26,33.85,34.75,33.51,34.37,396809918
15-Jul-26,33.24,33.75,33.15,33.75,303925513
14-Jul-26,32.92,33.30,31.98,33.30,351491876
13-Jul-26,33.05,33.55,32.62,32.76,354677551
10-Jul-26,32.99,33.00,32.43,33.00,358218649
09-Jul-26,31.66,32.48,31.19,32.10,351753788
08-Jul-26,30.80,31.79,30.79,31.65,358159838
07-Jul-26,30.27,30.90,29.66,30.86,412247808
06-Jul-26,30.15,30.50,29.83,30.12,143073290
03-Jul-26,29.92,30.49,29.69,30.38,196479295
02-Jul-26,29.76,30.10,29.41,29.83,92906166
01-Jul-26,29.33,29.68,29.23,29.48,116094074
30-Jun-26,29.65,29.96,29.47,29.89,183137955
29-Jun-26,29.56,30.13,29.56,29.92,67764026
26-Jun-26,29.15,29.82,28.98,29.69,132965377
25-Jun-26,29.15,29.59,29.02,29.17,70636709
24-Jun-26,29.16,29.53,29.01,29.11,259928702
23-Jun-26,28.62,29.56,28.62,29.39,158891650
22-Jun-26,29.12,29.47,28.98,29.40,322734588
19-Jun-26,28.71,28.93,28.46,28.80,249538028
18-Jun-26,28.28,28.91,28.28,28.59,296101829
17-Jun-26,28.26,29.05,28.04,28.32,392289061
16-Jun-26,28.49,28.49,27.58,27.92,360482966
15-Jun-26,29.06,29.63,28.66,28.74,286473447
12-Jun-26,29.23,29.61,29.14,29.15,151425641
11-Jun-26,29.24,29.91,28.90,29.53,402327446
10-Jun-26,29.05,29.47,29.00,29.32,223252527
09-Jun-26,28.89,29.68,28.82,29.40,360821902
08-Jun-26,28.89,28.99,28.56,28.71,175102149
05-Jun-26,29.33,29.74,28.75,28.89,362005506
03-Jun-26,29.35,30.06,29.17,29.48,357623026
02-Jun-26,29.85,30.43,29.76,30.13,269218703
01-Jun-26,29.88,30.13,29.42,29.91,224140267
29-May-26,30.90,30.95,29.70,29.75,403573323
28-May-26,31.07,31.67,30.83,30.91,168967604
27-May-26,32.20,32.28,30.82,31.02,199174796
26-May-26,32.27,32.27,31.38,31.87,204621543
25-May-26,33.01,33.15,32.08,32.28,134916193
22-May-26,33.03,33.29,32.37,32.75,318539826
21-May-26,33.14,33.65,32.97,33.41,143985138
20-May-26,32.86,33.63,32.75,33.34,257522049
19-May-26,32.74,33.09,32.36,32.67,263111783
18-May-26,33.05,33.46,32.80,33.26,252587993
15-May-26,32.85,33.32,32.73,33.12,238081455
14-May-26,33.39,33.86,33.00,33.39,318406457
13-May-26,33.90,33.95,32.58,32.87,339188620
12-May-26,32.80,33.86,32.80,33.70,286526620
11-May-26,33.38,34.07,32.99,33.18,253100888
08-May-26,32.90,33.86,32.47,33.80,339770634
07-May-26,32.87,33.18,32.07,32.33,366283183
06-May-26,32.99,33.19,32.22,32.83,223793134
05-May-26,32.53,33.08,32.53,32.81,149045252
04-May-26,31.81,33.33,31.76,32.82,211208563
30-Apr-26,32.52,33.43,32.48,33.30,348735673
29-Apr-26,32.89,33.27,32.22,32.42,279379105
28-Apr-26,32.90,33.08,32.58,32.96,123194034
27-Apr-26,33.30,33.35,32.96,32.96,102724314
24-Apr-26,32.97,33.36,32.97,33.30,142807913
23-Apr-26,33.21,33.49,32.96,33.25,160824056
22-Apr-26,33.50,33.65,33.08,33.21,188257610
20-Apr-26,33.37,33.73,33.11,33.36,144090459
17-Apr-26,33.90,33.98,32.85,33.21,418035166
16-Apr-26,34.07,34.19,33.17,33.59,250620485
15-Apr-26,33.10,34.20,33.09,34.20,441905528
14-Apr-26,33.74,33.78,32.90,33.27,464244438
13-Apr-26,33.77,33.87,33.45,33.65,348014657
10-Apr-26,33.20,33.86,32.93,33.77,386749988
09-Apr-26,32.00,33.00,31.95,33.00,476102369
08-Apr-26,32.74,32.91,30.60,31.82,452941206
07-Apr-26,30.99,31.76,30.91,31.71,382040030
06-Apr-26,31.58,31.86,31.21,31.29,165539491
02-Apr-26,30.58,31.49,30.38,31.49,253417316
01-Apr-26,31.65,32.17,31.20,31.26,266701293
31-Mar-26,32.00,32.34,31.23,31.62,334653340
30-Mar-26,31.32,31.87,31.05,31.20,156394494
27-Mar-26,30.82,31.27,30.63,30.84,197936769
26-Mar-26,31.55,31.59,30.80,31.44,273240645
25-Mar-26,31.27,31.89,30.99,31.72,320298031
24-Mar-26,30.66,31.15,29.92,30.85,325925177
23-Mar-26,29.61,31.04,29.61,30.57,385415798
20-Mar-26,29.90,29.94,28.73,29.09,436389565
19-Mar-26,29.14,30.28,29.06,30.13,355545018
18-Mar-26,29.65,30.33,29.43,29.80,285762443
17-Mar-26,29.93,30.93,29.67,30.55,265076765
16-Mar-26,29.98,30.36,29.64,29.83,203132862
13-Mar-26,29.45,30.08,29.04,29.39,256889737
12-Mar-26,31.45,31.45,29.10,29.18,460801433
11-Mar-26,31.11,31.92,30.96,31.54,184524972
10-Mar-26,31.38,32.00,30.77,31.65,290108331
09-Mar-26,30.55,31.57,30.39,31.08,332107921
06-Mar-26,29.70,30.75,29.41,30.56,272407253
05-Mar-26,30.02,30.66,29.69,29.87,235504448
04-Mar-26,30.09,30.50,29.86,30.30,168392490
03-Mar-26,28.62,29.98,28.55,29.69,367620027
02-Mar-26,29.34,30.59,28.96,30.28,267721565
27-Feb-26,30.60,30.60,29.47,29.92,473477266
26-Feb-26,31.16,31.16,30.49,30.80,235762250
25-Feb-26,31.16,31.16,30.47,30.74,281077141
24-Feb-26,30.41,31.64,30.30,31.00,383968221
23-Feb-26,31.26,31.52,30.19,30.28,314248386
20-Feb-26,31.50,31.88,31.20,31.83,180741220
19-Feb-26,31.56,31.80,31.27,31.57,201690441
18-Feb-26,31.88,31.99,31.29,31.50,264252790
13-Feb-26,31.09,31.88,31.09,31.73,139549869

*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