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
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	0,16%	0,03	19,11	19,22	18,90	19,29	155M	16.122
21/05/2025	-2,45%	-0,48	19,08	19,35	19,08	19,44	136M	15.232
20/05/2025	-0,20%	-0,04	19,56	19,62	19,15	19,67	129M	19.301
19/05/2025	0,20%	0,04	19,60	19,50	19,43	19,84	167M	17.841
16/05/2025	3,22%	0,61	19,56	18,75	18,64	19,63	182M	21.368
15/05/2025	3,38%	0,62	18,95	18,40	18,31	19,23	208M	23.269
14/05/2025	-1,03%	-0,19	18,33	18,52	18,27	18,60	219M	16.396
13/05/2025	2,04%	0,37	18,52	18,23	18,18	18,61	168M	21.479
12/05/2025	-0,38%	-0,07	18,15	18,46	18,05	18,46	78M	10.870
09/05/2025	1,90%	0,34	18,22	17,84	17,83	18,27	238M	26.155
08/05/2025	-0,50%	-0,09	17,88	18,30	17,87	18,66	455M	31.216
07/05/2025	-3,90%	-0,73	17,97	18,43	17,78	18,68	345M	24.383
06/05/2025	-0,32%	-0,06	18,70	18,86	18,43	19,09	161M	11.865
05/05/2025	-0,32%	-0,06	18,76	18,85	18,37	19,00	157M	14.253
02/05/2025	0,11%	0,02	18,82	18,76	18,44	18,98	112M	13.357
30/04/2025	0,32%	0,06	18,80	18,65	18,60	19,02	154M	19.498
29/04/2025	-1,06%	-0,20	18,74	18,76	18,74	19,15	162M	19.432
28/04/2025	-0,84%	-0,16	18,94	19,11	18,79	19,30	101M	16.149
25/04/2025	0,84%	0,16	19,10	18,99	18,88	19,31	184M	26.376
24/04/2025	3,10%	0,57	18,94	18,54	18,29	19,10	210M	17.599
23/04/2025	1,32%	0,24	18,37	18,36	18,26	18,52	137M	16.501
22/04/2025	0,17%	0,03	18,13	17,99	17,86	18,30	158M	19.935
17/04/2025	-1,84%	-0,34	18,10	17,90	17,56	18,22	239M	19.915
16/04/2025	0,93%	0,17	18,44	18,18	18,18	18,70	206M	22.733
15/04/2025	-0,05%	-0,01	18,27	18,22	18,18	18,57	129M	17.283
14/04/2025	2,12%	0,38	18,28	18,19	18,04	18,47	154M	14.494
11/04/2025	1,59%	0,28	17,90	17,76	17,42	18,06	167M	13.728
10/04/2025	-0,73%	-0,13	17,62	17,53	17,27	17,77	159M	15.696
09/04/2025	3,56%	0,61	17,75	16,91	16,91	17,86	251M	27.530
08/04/2025	-0,52%	-0,09	17,14	17,41	17,03	17,88	184M	19.308
07/04/2025	-2,60%	-0,46	17,23	17,39	17,02	17,83	222M	24.444
04/04/2025	-4,94%	-0,92	17,69	18,21	17,41	18,29	218M	26.163
03/04/2025	1,86%	0,34	18,61	18,20	18,14	18,82	145M	18.597
02/04/2025	0,05%	0,01	18,27	18,26	18,14	18,45	87M	13.089
01/04/2025	2,70%	0,48	18,26	17,72	17,66	18,57	188M	31.455
31/03/2025	-2,25%	-0,41	17,78	18,20	17,78	18,24	110M	10.237
28/03/2025	0,39%	0,07	18,19	18,02	17,94	18,42	151M	15.096
27/03/2025	2,26%	0,40	18,12	17,76	17,68	18,29	172M	17.916
26/03/2025	0,57%	0,10	17,72	17,62	17,59	18,14	116M	13.646
25/03/2025	2,56%	0,44	17,62	17,28	17,25	17,92	124M	13.223
24/03/2025	-3,21%	-0,57	17,18	17,41	17,07	17,50	113M	13.804
21/03/2025	-0,73%	-0,13	17,75	17,87	17,75	18,11	340M	18.373
20/03/2025	0,96%	0,17	17,88	17,66	17,61	17,99	217M	20.580
19/03/2025	1,37%	0,24	17,71	17,65	17,54	17,90	126M	18.624
18/03/2025	-1,36%	-0,24	17,47	17,72	17,32	17,75	192M	12.448
17/03/2025	1,03%	0,18	17,71	17,57	17,37	17,80	135M	17.464
14/03/2025	3,97%	0,67	17,53	17,10	17,01	17,77	182M	19.426
13/03/2025	2,87%	0,47	16,86	16,40	16,30	17,05	389M	18.040
12/03/2025	-0,24%	-0,04	16,39	16,48	16,23	16,56	121M	13.899
11/03/2025	-0,42%	-0,07	16,43	16,47	16,19	16,57	155M	21.368
10/03/2025	-1,02%	-0,17	16,50	16,57	16,26	16,61	168M	18.190
07/03/2025	2,14%	0,35	16,67	16,22	16,16	16,79	144M	16.297
06/03/2025	-0,49%	-0,08	16,32	16,52	16,23	16,68	160M	22.382
05/03/2025	-3,64%	-0,62	16,40	17,10	16,22	17,10	251M	31.184
28/02/2025	-3,24%	-0,57	17,02	17,40	16,88	17,88	333M	30.708
27/02/2025	2,03%	0,35	17,59	17,28	17,21	17,83	172M	23.608
26/02/2025	-5,27%	-0,96	17,24	18,34	17,21	18,63	333M	35.671
25/02/2025	5,69%	0,98	18,20	17,21	16,99	18,37	432M	41.889
24/02/2025	-2,05%	-0,36	17,22	17,72	17,20	17,72	139M	15.842
21/02/2025	-0,45%	-0,08	17,58	17,65	17,32	17,75	137M	13.941
20/02/2025	-0,84%	-0,15	17,66	17,75	17,60	17,91	96M	13.347
19/02/2025	-2,73%	-0,50	17,81	18,11	17,76	18,30	146M	18.077
18/02/2025	-1,19%	-0,22	18,31	18,50	18,19	18,67	292M	19.452
17/02/2025	1,98%	0,36	18,53	18,17	18,10	19,11	284M	33.182
14/02/2025	3,65%	0,64	18,17	17,62	17,23	18,27	419M	42.971
13/02/2025	1,45%	0,25	17,53	17,17	17,14	17,66	275M	22.526
12/02/2025	-0,58%	-0,10	17,28	17,05	16,97	17,42	450M	31.710
11/02/2025	2,36%	0,40	17,38	16,95	16,82	17,52	285M	17.493
10/02/2025	3,03%	0,50	16,98	16,67	16,56	17,14	226M	27.039
07/02/2025	0,67%	0,11	16,48	16,53	16,35	16,60	169M	19.498
06/02/2025	0,92%	0,15	16,37	16,34	16,05	16,40	140M	14.943
05/02/2025	-1,82%	-0,30	16,22	16,55	16,16	16,59	111M	19.807
04/02/2025	-0,78%	-0,13	16,52	16,66	16,20	16,66	236M	25.864
03/02/2025	-1,25%	-0,21	16,65	16,83	16,63	16,99	198M	31.594
31/01/2025	-5,07%	-0,90	16,86	17,37	16,86	17,52	383M	40.330
30/01/2025	2,60%	0,45	17,76	17,41	17,35	17,87	185M	24.132
29/01/2025	-1,87%	-0,33	17,31	17,78	17,25	17,78	198M	38.400
28/01/2025	-4,08%	-0,75	17,64	18,32	17,59	18,37	198M	18.978
27/01/2025	4,55%	0,80	18,39	17,60	17,49	18,39	177M	21.558
24/01/2025	-0,51%	-0,09	17,59	17,63	17,50	17,86	85M	16.472
23/01/2025	-1,61%	-0,29	17,68	17,95	17,64	18,14	174M	16.074
22/01/2025	1,93%	0,34	17,97	17,87	17,58	18,08	204M	21.868
21/01/2025	2,32%	0,40	17,63	17,18	17,17	17,79	231M	22.490
20/01/2025	1,23%	0,21	17,23	17,00	16,83	17,35	92M	9.125
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	-	-	18,10	19,21	17,85	19,21	475M	43.957

Date,Open,High,Low,Close,Volume
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
21-May-25,19.35,19.44,19.08,19.08,136196700
20-May-25,19.62,19.67,19.15,19.56,129292500
19-May-25,19.50,19.84,19.43,19.60,166773559
16-May-25,18.75,19.63,18.64,19.56,181891171
15-May-25,18.40,19.23,18.31,18.95,208205316
14-May-25,18.52,18.60,18.27,18.33,219208679
13-May-25,18.23,18.61,18.18,18.52,167946987
12-May-25,18.46,18.46,18.05,18.15,77704079
09-May-25,17.84,18.27,17.83,18.22,237577216
08-May-25,18.30,18.66,17.87,17.88,455076559
07-May-25,18.43,18.68,17.78,17.97,344964455
06-May-25,18.86,19.09,18.43,18.70,161457858
05-May-25,18.85,19.00,18.37,18.76,156870285
02-May-25,18.76,18.98,18.44,18.82,111797647
30-Apr-25,18.65,19.02,18.60,18.80,153680091
29-Apr-25,18.76,19.15,18.74,18.74,162325179
28-Apr-25,19.11,19.30,18.79,18.94,101332558
25-Apr-25,18.99,19.31,18.88,19.10,184239711
24-Apr-25,18.54,19.10,18.29,18.94,210092827
23-Apr-25,18.36,18.52,18.26,18.37,137167251
22-Apr-25,17.99,18.30,17.86,18.13,158423407
17-Apr-25,17.90,18.22,17.56,18.10,238727659
16-Apr-25,18.18,18.70,18.18,18.44,205560814
15-Apr-25,18.22,18.57,18.18,18.27,129103750
14-Apr-25,18.19,18.47,18.04,18.28,154137631
11-Apr-25,17.76,18.06,17.42,17.90,167372115
10-Apr-25,17.53,17.77,17.27,17.62,159159398
09-Apr-25,16.91,17.86,16.91,17.75,250624464
08-Apr-25,17.41,17.88,17.03,17.14,184315333
07-Apr-25,17.39,17.83,17.02,17.23,222155108
04-Apr-25,18.21,18.29,17.41,17.69,217882342
03-Apr-25,18.20,18.82,18.14,18.61,145344696
02-Apr-25,18.26,18.45,18.14,18.27,86938188
01-Apr-25,17.72,18.57,17.66,18.26,188056292
31-Mar-25,18.20,18.24,17.78,17.78,109746019
28-Mar-25,18.02,18.42,17.94,18.19,151099535
27-Mar-25,17.76,18.29,17.68,18.12,171927450
26-Mar-25,17.62,18.14,17.59,17.72,115546618
25-Mar-25,17.28,17.92,17.25,17.62,124023124
24-Mar-25,17.41,17.50,17.07,17.18,112565387
21-Mar-25,17.87,18.11,17.75,17.75,340299442
20-Mar-25,17.66,17.99,17.61,17.88,216549399
19-Mar-25,17.65,17.90,17.54,17.71,125861676
18-Mar-25,17.72,17.75,17.32,17.47,191733493
17-Mar-25,17.57,17.80,17.37,17.71,134822887
14-Mar-25,17.10,17.77,17.01,17.53,182278848
13-Mar-25,16.40,17.05,16.30,16.86,389415740
12-Mar-25,16.48,16.56,16.23,16.39,121281474
11-Mar-25,16.47,16.57,16.19,16.43,154737438
10-Mar-25,16.57,16.61,16.26,16.50,167945981
07-Mar-25,16.22,16.79,16.16,16.67,143879438
06-Mar-25,16.52,16.68,16.23,16.32,159517277
05-Mar-25,17.10,17.10,16.22,16.40,250592066
28-Feb-25,17.40,17.88,16.88,17.02,332528988
27-Feb-25,17.28,17.83,17.21,17.59,172150399
26-Feb-25,18.34,18.63,17.21,17.24,333080911
25-Feb-25,17.21,18.37,16.99,18.20,432193224
24-Feb-25,17.72,17.72,17.20,17.22,138871562
21-Feb-25,17.65,17.75,17.32,17.58,136721395
20-Feb-25,17.75,17.91,17.60,17.66,95886064
19-Feb-25,18.11,18.30,17.76,17.81,145773820
18-Feb-25,18.50,18.67,18.19,18.31,292467381
17-Feb-25,18.17,19.11,18.10,18.53,284282459
14-Feb-25,17.62,18.27,17.23,18.17,418523993
13-Feb-25,17.17,17.66,17.14,17.53,274846561
12-Feb-25,17.05,17.42,16.97,17.28,450473797
11-Feb-25,16.95,17.52,16.82,17.38,284707522
10-Feb-25,16.67,17.14,16.56,16.98,225751368
07-Feb-25,16.53,16.60,16.35,16.48,169354057
06-Feb-25,16.34,16.40,16.05,16.37,139946948
05-Feb-25,16.55,16.59,16.16,16.22,111147802
04-Feb-25,16.66,16.66,16.20,16.52,235896420
03-Feb-25,16.83,16.99,16.63,16.65,198285738
31-Jan-25,17.37,17.52,16.86,16.86,383262954
30-Jan-25,17.41,17.87,17.35,17.76,184859085
29-Jan-25,17.78,17.78,17.25,17.31,197718949
28-Jan-25,18.32,18.37,17.59,17.64,198143764
27-Jan-25,17.60,18.39,17.49,18.39,177099764
24-Jan-25,17.63,17.86,17.50,17.59,84802516
23-Jan-25,17.95,18.14,17.64,17.68,173667860
22-Jan-25,17.87,18.08,17.58,17.97,204315791
21-Jan-25,17.18,17.79,17.17,17.63,231113156
20-Jan-25,17.00,17.35,16.83,17.23,92007900
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

*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