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
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	-0,28%	-0,09	31,73	31,09	31,09	31,88	140M	19.930
12/02/2026	-0,44%	-0,14	31,82	31,90	31,55	31,99	140M	14.881
11/02/2026	1,95%	0,61	31,96	31,59	31,34	32,23	232M	25.934
10/02/2026	-1,20%	-0,38	31,35	31,65	31,13	31,86	233M	28.157
09/02/2026	-0,09%	-0,03	31,73	31,99	31,36	31,99	241M	26.480
06/02/2026	2,82%	0,87	31,76	30,99	30,73	31,91	387M	32.657
05/02/2026	3,69%	1,10	30,89	30,30	30,12	30,98	604M	43.290
04/02/2026	-1,19%	-0,36	29,79	30,15	29,17	30,42	210M	22.733
03/02/2026	1,79%	0,53	30,15	29,85	29,66	30,56	304M	24.709
02/02/2026	2,99%	0,86	29,62	28,99	28,70	29,71	226M	20.091
30/01/2026	0,31%	0,09	28,76	28,60	28,27	28,88	229M	18.105
29/01/2026	-1,44%	-0,42	28,67	29,21	28,19	29,30	176M	21.767
28/01/2026	1,11%	0,32	29,09	28,89	28,59	29,21	251M	25.507
27/01/2026	0,84%	0,24	28,77	28,90	28,70	29,06	239M	20.174
26/01/2026	0,46%	0,13	28,53	28,49	27,98	28,64	144M	16.915
23/01/2026	1,83%	0,51	28,40	27,98	27,72	28,74	338M	28.619
22/01/2026	3,49%	0,94	27,89	27,16	27,14	28,26	398M	39.024
21/01/2026	4,46%	1,15	26,95	26,01	25,99	27,05	380M	23.065
20/01/2026	1,74%	0,44	25,80	25,53	25,23	25,89	177M	15.920
19/01/2026	-1,05%	-0,27	25,36	25,52	25,32	25,63	71M	11.300
16/01/2026	-1,27%	-0,33	25,63	26,00	25,48	26,00	161M	17.601
15/01/2026	0,19%	0,05	25,96	26,07	25,65	26,19	250M	23.437
14/01/2026	1,97%	0,50	25,91	25,60	25,56	26,07	254M	20.968
13/01/2026	-0,43%	-0,11	25,41	25,30	25,05	25,52	192M	20.207
12/01/2026	-0,04%	-0,01	25,52	25,50	25,15	25,60	179M	19.297
09/01/2026	-0,27%	-0,07	25,53	25,67	25,35	25,73	229M	18.593
08/01/2026	0,47%	0,12	25,60	25,48	25,36	25,74	214M	15.981
07/01/2026	-0,39%	-0,10	25,48	25,37	25,12	25,68	168M	14.798
06/01/2026	0,20%	0,05	25,58	25,82	25,35	25,88	129M	15.720
05/01/2026	-0,89%	-0,23	25,53	25,61	25,37	25,82	126M	12.966
02/01/2026	1,70%	0,43	25,76	25,28	25,27	25,76	247M	14.507
30/12/2025	0,56%	0,14	25,33	25,37	25,26	25,56	121M	9.948
29/12/2025	-0,24%	-0,06	25,19	25,25	24,94	25,27	98M	8.439
26/12/2025	0,04%	0,01	25,25	25,05	25,01	25,26	139M	8.006
23/12/2025	1,61%	0,40	25,24	24,88	24,88	25,30	148M	14.089
22/12/2025	0,04%	0,01	24,84	25,02	24,35	25,05	247M	13.692
19/12/2025	0,85%	0,21	24,83	24,60	24,60	25,40	437M	26.791
18/12/2025	0,12%	0,03	24,62	24,42	24,42	24,96	284M	23.464
17/12/2025	-2,27%	-0,57	24,59	24,69	24,15	24,90	417M	29.226
16/12/2025	-2,52%	-0,65	25,16	25,53	25,05	25,61	247M	18.974
15/12/2025	1,18%	0,30	25,81	25,70	25,56	26,05	243M	27.260
12/12/2025	1,80%	0,45	25,51	25,06	25,06	25,74	811M	22.161
11/12/2025	0,72%	0,18	25,06	24,73	24,57	25,15	152M	16.009
10/12/2025	1,18%	0,29	24,88	24,59	24,53	25,08	202M	14.419
09/12/2025	-1,64%	-0,41	24,59	24,80	24,25	24,89	128M	14.176
08/12/2025	1,54%	0,38	25,00	24,76	24,70	25,10	351M	21.602
05/12/2025	-4,91%	-1,27	24,62	25,89	24,27	26,24	690M	40.971
04/12/2025	1,49%	0,38	25,89	25,79	25,66	26,23	218M	17.623
03/12/2025	0,51%	0,13	25,51	25,58	25,39	25,85	180M	17.727
02/12/2025	1,97%	0,49	25,38	25,03	24,99	25,55	312M	20.941
01/12/2025	0,04%	0,01	24,89	24,86	24,61	25,14	219M	18.767
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	-	-	24,19	24,15	24,03	24,54	249M	15.373

Date,Open,High,Low,Close,Volume
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
12-Feb-26,31.90,31.99,31.55,31.82,140156094
11-Feb-26,31.59,32.23,31.34,31.96,231659614
10-Feb-26,31.65,31.86,31.13,31.35,232537301
09-Feb-26,31.99,31.99,31.36,31.73,241234987
06-Feb-26,30.99,31.91,30.73,31.76,387397510
05-Feb-26,30.30,30.98,30.12,30.89,603999636
04-Feb-26,30.15,30.42,29.17,29.79,209995529
03-Feb-26,29.85,30.56,29.66,30.15,304019242
02-Feb-26,28.99,29.71,28.70,29.62,225813497
30-Jan-26,28.60,28.88,28.27,28.76,228872203
29-Jan-26,29.21,29.30,28.19,28.67,176032963
28-Jan-26,28.89,29.21,28.59,29.09,251261301
27-Jan-26,28.90,29.06,28.70,28.77,238949321
26-Jan-26,28.49,28.64,27.98,28.53,144246250
23-Jan-26,27.98,28.74,27.72,28.40,337984071
22-Jan-26,27.16,28.26,27.14,27.89,398275844
21-Jan-26,26.01,27.05,25.99,26.95,380032506
20-Jan-26,25.53,25.89,25.23,25.80,177128074
19-Jan-26,25.52,25.63,25.32,25.36,70753124
16-Jan-26,26.00,26.00,25.48,25.63,161378888
15-Jan-26,26.07,26.19,25.65,25.96,250364325
14-Jan-26,25.60,26.07,25.56,25.91,254247925
13-Jan-26,25.30,25.52,25.05,25.41,191618568
12-Jan-26,25.50,25.60,25.15,25.52,178804094
09-Jan-26,25.67,25.73,25.35,25.53,228955709
08-Jan-26,25.48,25.74,25.36,25.60,214345125
07-Jan-26,25.37,25.68,25.12,25.48,167888998
06-Jan-26,25.82,25.88,25.35,25.58,129282439
05-Jan-26,25.61,25.82,25.37,25.53,126358817
02-Jan-26,25.28,25.76,25.27,25.76,247334121
30-Dec-25,25.37,25.56,25.26,25.33,121320901
29-Dec-25,25.25,25.27,24.94,25.19,98366068
26-Dec-25,25.05,25.26,25.01,25.25,138684243
23-Dec-25,24.88,25.30,24.88,25.24,147564645
22-Dec-25,25.02,25.05,24.35,24.84,247161942
19-Dec-25,24.60,25.40,24.60,24.83,436810429
18-Dec-25,24.42,24.96,24.42,24.62,283697893
17-Dec-25,24.69,24.90,24.15,24.59,417335510
16-Dec-25,25.53,25.61,25.05,25.16,247316310
15-Dec-25,25.70,26.05,25.56,25.81,242899953
12-Dec-25,25.06,25.74,25.06,25.51,810724380
11-Dec-25,24.73,25.15,24.57,25.06,152184284
10-Dec-25,24.59,25.08,24.53,24.88,201897748
09-Dec-25,24.80,24.89,24.25,24.59,127823493
08-Dec-25,24.76,25.10,24.70,25.00,350945619
05-Dec-25,25.89,26.24,24.27,24.62,690108916
04-Dec-25,25.79,26.23,25.66,25.89,218124594
03-Dec-25,25.58,25.85,25.39,25.51,179844765
02-Dec-25,25.03,25.55,24.99,25.38,311847253
01-Dec-25,24.86,25.14,24.61,24.89,218737782
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

*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