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
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	-0,41%	-0,09	22,02	22,06	21,84	22,22	106M	13.942
05/07/2024	2,89%	0,62	22,11	22,01	21,61	22,30	188M	28.944
04/07/2024	2,24%	0,47	21,49	21,24	21,17	21,72	114M	19.581
03/07/2024	3,55%	0,72	21,02	20,36	20,36	21,28	137M	21.548
02/07/2024	1,75%	0,35	20,30	19,95	19,93	20,40	117M	17.524
01/07/2024	-4,55%	-0,95	19,95	20,56	19,95	20,64	161M	25.066
28/06/2024	-2,06%	-0,44	20,90	21,21	20,84	21,38	114M	16.125
27/06/2024	2,65%	0,55	21,34	20,85	20,74	21,39	508M	16.622
26/06/2024	1,76%	0,36	20,79	20,50	20,34	20,85	195M	14.062
25/06/2024	-2,90%	-0,61	20,43	21,00	20,43	21,00	90M	16.797
24/06/2024	0,53%	0,11	21,04	21,02	20,84	21,27	84M	11.553
21/06/2024	1,90%	0,39	20,93	20,42	20,36	21,11	184M	19.772
20/06/2024	0,29%	0,06	20,54	20,66	20,40	20,85	82M	16.673
19/06/2024	0,15%	0,03	20,48	20,31	20,11	20,53	42M	8.038
18/06/2024	1,29%	0,26	20,45	20,10	20,01	20,68	105M	19.334
17/06/2024	-2,56%	-0,53	20,19	20,70	20,19	20,73	74M	12.928
14/06/2024	0,39%	0,08	20,72	20,60	20,53	20,94	72M	12.371
13/06/2024	-1,34%	-0,28	20,64	20,92	20,60	21,14	67M	11.985
12/06/2024	-3,15%	-0,68	20,92	21,65	20,82	21,81	255M	35.841
11/06/2024	1,41%	0,30	21,60	21,48	21,35	21,83	230M	29.029
10/06/2024	2,40%	0,50	21,30	20,64	20,59	21,30	157M	27.902
07/06/2024	-1,14%	-0,24	20,80	20,68	20,63	21,09	141M	17.394
06/06/2024	0,72%	0,15	21,04	20,90	20,73	21,26	147M	25.110
05/06/2024	-0,29%	-0,06	20,89	20,73	20,58	21,08	130M	20.639
04/06/2024	-2,06%	-0,44	20,95	21,25	20,27	21,31	291M	29.381
03/06/2024	-0,70%	-0,15	21,39	21,60	21,31	21,75	99M	12.575
31/05/2024	-1,55%	-0,34	21,54	21,85	21,44	21,92	552M	23.948
29/05/2024	-2,37%	-0,53	21,88	22,23	21,84	22,41	179M	24.187
28/05/2024	-1,23%	-0,28	22,41	22,98	22,38	22,98	146M	16.595
27/05/2024	1,16%	0,26	22,69	22,40	22,40	22,76	62M	8.697
24/05/2024	-0,09%	-0,02	22,43	22,39	22,39	22,83	76M	8.622
23/05/2024	-2,77%	-0,64	22,45	22,81	22,37	23,16	136M	16.800
22/05/2024	-1,99%	-0,47	23,09	23,23	22,97	23,45	153M	17.479
21/05/2024	-0,76%	-0,18	23,56	23,65	23,26	23,90	222M	17.019
20/05/2024	0,21%	0,05	23,74	23,45	23,45	24,12	114M	11.994
17/05/2024	-0,88%	-0,21	23,69	23,82	23,36	23,91	172M	22.461
16/05/2024	0,46%	0,11	23,90	23,92	23,60	24,07	146M	15.338
15/05/2024	-0,88%	-0,21	23,79	24,00	23,46	24,08	170M	24.755
14/05/2024	1,57%	0,37	24,00	23,63	23,62	24,28	221M	24.844
13/05/2024	-1,05%	-0,25	23,63	24,05	23,60	24,06	289M	19.299
10/05/2024	1,23%	0,29	23,88	23,63	23,54	24,00	251M	28.125
09/05/2024	0,86%	0,20	23,59	23,57	22,56	23,80	353M	36.245
08/05/2024	0,17%	0,04	23,39	23,11	22,95	23,39	187M	17.095
07/05/2024	-0,51%	-0,12	23,35	23,69	23,32	23,74	98M	11.132
06/05/2024	-2,57%	-0,62	23,47	24,10	23,31	24,14	143M	20.099
03/05/2024	3,35%	0,78	24,09	23,71	23,50	24,27	161M	18.517
02/05/2024	-0,64%	-0,15	23,31	23,73	23,31	24,00	215M	28.709
30/04/2024	-0,97%	-0,23	23,46	23,61	23,33	23,79	144M	19.794
29/04/2024	0,42%	0,10	23,69	23,56	23,51	23,77	115M	12.314
26/04/2024	3,56%	0,81	23,59	22,99	22,97	23,72	170M	16.242
25/04/2024	1,29%	0,29	22,78	22,42	22,23	22,90	228M	20.421
24/04/2024	-1,66%	-0,38	22,49	22,88	22,49	22,96	152M	21.390
23/04/2024	-1,29%	-0,30	22,87	22,83	22,57	23,24	194M	26.837
22/04/2024	-0,56%	-0,13	23,17	23,10	23,01	23,50	134M	22.403
19/04/2024	-3,48%	-0,84	23,30	23,62	23,18	23,72	142M	18.458
18/04/2024	-0,82%	-0,20	24,14	24,34	23,68	24,43	189M	21.790
17/04/2024	0,62%	0,15	24,34	24,18	23,95	24,41	259M	31.358
16/04/2024	-2,26%	-0,56	24,19	24,45	24,15	24,45	183M	20.237
15/04/2024	-0,24%	-0,06	24,75	24,81	24,68	25,34	254M	28.505
12/04/2024	-2,51%	-0,64	24,81	25,27	24,71	25,42	204M	23.958
11/04/2024	-0,24%	-0,06	25,45	25,35	25,04	25,53	128M	18.463
10/04/2024	-1,96%	-0,51	25,51	25,96	25,35	26,05	139M	23.798
09/04/2024	1,44%	0,37	26,02	25,67	25,54	26,05	161M	23.971
08/04/2024	0,98%	0,25	25,65	25,60	25,32	25,92	210M	28.019
05/04/2024	1,56%	0,39	25,40	24,95	24,95	25,62	285M	29.128
04/04/2024	1,38%	0,34	25,01	24,83	24,68	25,55	335M	30.636
03/04/2024	-2,84%	-0,72	24,67	25,36	24,57	25,40	298M	28.959
02/04/2024	0,75%	0,19	25,39	25,16	24,88	25,50	266M	24.059
01/04/2024	0,76%	0,19	25,20	25,00	25,00	25,39	272M	26.570
28/03/2024	-1,38%	-0,35	25,01	25,29	24,93	25,31	152M	20.093
27/03/2024	1,04%	0,26	25,36	25,01	24,85	25,45	181M	12.743
26/03/2024	-0,20%	-0,05	25,10	25,13	25,09	25,72	269M	25.410
25/03/2024	1,29%	0,32	25,15	24,72	24,61	25,26	184M	19.791
22/03/2024	-1,74%	-0,44	24,83	25,07	24,83	25,25	161M	18.908
21/03/2024	1,08%	0,27	25,27	25,00	24,78	25,30	174M	18.463
20/03/2024	0,00%	0,00	25,00	25,10	24,40	25,17	204M	21.895
19/03/2024	-1,03%	-0,26	25,00	25,15	24,82	25,23	206M	19.433
18/03/2024	-0,12%	-0,03	25,26	25,31	25,12	25,50	148M	13.780
15/03/2024	0,24%	0,06	25,29	25,35	24,97	25,52	294M	18.816
14/03/2024	2,31%	0,57	25,23	24,76	24,70	25,56	385M	26.315
13/03/2024	1,82%	0,44	24,66	24,11	24,11	24,70	132M	18.648
12/03/2024	-0,16%	-0,04	24,22	24,37	24,10	24,64	192M	25.513
11/03/2024	1,38%	0,33	24,26	23,90	23,62	24,34	328M	21.125
08/03/2024	-0,25%	-0,06	23,93	23,82	23,71	24,09	182M	22.272
07/03/2024	-3,46%	-0,86	23,99	24,70	23,88	25,11	321M	24.468
06/03/2024	-1,00%	-0,25	24,85	25,23	24,72	25,30	286M	23.977
05/03/2024	-5,50%	-1,46	25,10	26,02	24,86	26,03	500M	51.424
04/03/2024	-0,15%	-0,04	26,56	26,70	26,38	26,79	200M	24.307
01/03/2024	2,86%	0,74	26,60	25,90	25,73	26,80	210M	20.302
29/02/2024	-0,88%	-0,23	25,86	26,01	25,46	26,15	320M	17.327
28/02/2024	0,50%	0,13	26,09	25,88	25,58	26,09	213M	16.583
27/02/2024	0,23%	0,06	25,96	26,04	25,51	26,14	239M	27.555
26/02/2024	0,58%	0,15	25,90	25,69	25,52	26,08	160M	8.635
23/02/2024	-0,43%	-0,11	25,75	25,86	25,45	26,00	152M	17.383
22/02/2024	1,37%	0,35	25,86	25,60	25,35	25,92	162M	14.412
21/02/2024	2,49%	0,62	25,51	24,90	24,76	25,84	354M	29.748
20/02/2024	3,71%	0,89	24,89	23,90	23,74	24,94	176M	21.327
19/02/2024	-1,07%	-0,26	24,00	24,31	23,86	24,37	66M	8.343
16/02/2024	1,93%	0,46	24,26	23,90	23,69	24,57	210M	24.517
15/02/2024	-0,25%	-0,06	23,80	24,08	23,52	24,09	208M	19.772
14/02/2024	-2,81%	-0,69	23,86	24,50	23,77	24,82	168M	14.940
09/02/2024	2,89%	0,69	24,55	23,85	23,64	24,64	208M	17.461
08/02/2024	-0,42%	-0,10	23,86	23,88	23,42	23,97	137M	15.023
07/02/2024	0,04%	0,01	23,96	23,88	23,87	24,38	139M	18.659
06/02/2024	1,23%	0,29	23,95	23,38	23,09	24,05	171M	22.742
05/02/2024	1,41%	0,33	23,66	23,26	23,16	24,00	250M	26.099
02/02/2024	-0,64%	-0,15	23,33	23,49	22,98	23,76	279M	23.079
01/02/2024	-1,14%	-0,27	23,48	23,75	23,43	23,82	166M	19.659
31/01/2024	1,76%	0,41	23,75	23,45	23,45	24,03	348M	31.720
30/01/2024	1,43%	0,33	23,34	23,12	22,74	23,59	144M	16.437
29/01/2024	-0,95%	-0,22	23,01	23,29	22,83	23,29	51M	7.488
26/01/2024	-0,47%	-0,11	23,23	23,39	22,97	23,40	58M	8.326
25/01/2024	-0,09%	-0,02	23,34	23,38	23,19	23,49	75M	12.022
24/01/2024	1,52%	0,35	23,36	23,11	22,97	23,38	124M	16.511
23/01/2024	0,88%	0,20	23,01	22,85	22,56	23,01	108M	14.211
22/01/2024	0,57%	0,13	22,81	22,68	22,32	22,97	124M	17.289
19/01/2024	2,16%	0,48	22,68	22,30	22,05	22,75	211M	16.122
18/01/2024	-0,67%	-0,15	22,20	22,34	21,80	22,34	135M	19.516
17/01/2024	0,63%	0,14	22,35	22,09	22,01	22,40	232M	24.188
16/01/2024	-	-	22,21	22,80	22,10	22,98	278M	24.126

Date,Open,High,Low,Close,Volume
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
05-Jul-24,22.01,22.30,21.61,22.11,188171266
04-Jul-24,21.24,21.72,21.17,21.49,113606615
03-Jul-24,20.36,21.28,20.36,21.02,136934556
02-Jul-24,19.95,20.40,19.93,20.30,116624880
01-Jul-24,20.56,20.64,19.95,19.95,161112095
28-Jun-24,21.21,21.38,20.84,20.90,113578095
27-Jun-24,20.85,21.39,20.74,21.34,508268711
26-Jun-24,20.50,20.85,20.34,20.79,195410839
25-Jun-24,21.00,21.00,20.43,20.43,90362612
24-Jun-24,21.02,21.27,20.84,21.04,83793633
21-Jun-24,20.42,21.11,20.36,20.93,184196680
20-Jun-24,20.66,20.85,20.40,20.54,82377261
19-Jun-24,20.31,20.53,20.11,20.48,42015525
18-Jun-24,20.10,20.68,20.01,20.45,104635276
17-Jun-24,20.70,20.73,20.19,20.19,74100315
14-Jun-24,20.60,20.94,20.53,20.72,72024367
13-Jun-24,20.92,21.14,20.60,20.64,67259944
12-Jun-24,21.65,21.81,20.82,20.92,255057425
11-Jun-24,21.48,21.83,21.35,21.60,230185136
10-Jun-24,20.64,21.30,20.59,21.30,157120448
07-Jun-24,20.68,21.09,20.63,20.80,140634536
06-Jun-24,20.90,21.26,20.73,21.04,147481411
05-Jun-24,20.73,21.08,20.58,20.89,129861787
04-Jun-24,21.25,21.31,20.27,20.95,291096146
03-Jun-24,21.60,21.75,21.31,21.39,98696589
31-May-24,21.85,21.92,21.44,21.54,552161091
29-May-24,22.23,22.41,21.84,21.88,178561342
28-May-24,22.98,22.98,22.38,22.41,146048475
27-May-24,22.40,22.76,22.40,22.69,61863593
24-May-24,22.39,22.83,22.39,22.43,75568911
23-May-24,22.81,23.16,22.37,22.45,136444074
22-May-24,23.23,23.45,22.97,23.09,153211724
21-May-24,23.65,23.90,23.26,23.56,222314872
20-May-24,23.45,24.12,23.45,23.74,114261730
17-May-24,23.82,23.91,23.36,23.69,171717737
16-May-24,23.92,24.07,23.60,23.90,145533558
15-May-24,24.00,24.08,23.46,23.79,169892796
14-May-24,23.63,24.28,23.62,24.00,221007683
13-May-24,24.05,24.06,23.60,23.63,289110464
10-May-24,23.63,24.00,23.54,23.88,251115535
09-May-24,23.57,23.80,22.56,23.59,352937874
08-May-24,23.11,23.39,22.95,23.39,187052414
07-May-24,23.69,23.74,23.32,23.35,97534857
06-May-24,24.10,24.14,23.31,23.47,143014594
03-May-24,23.71,24.27,23.50,24.09,161267922
02-May-24,23.73,24.00,23.31,23.31,215381781
30-Apr-24,23.61,23.79,23.33,23.46,143925178
29-Apr-24,23.56,23.77,23.51,23.69,114971219
26-Apr-24,22.99,23.72,22.97,23.59,170393430
25-Apr-24,22.42,22.90,22.23,22.78,228359650
24-Apr-24,22.88,22.96,22.49,22.49,151675232
23-Apr-24,22.83,23.24,22.57,22.87,194402225
22-Apr-24,23.10,23.50,23.01,23.17,133506606
19-Apr-24,23.62,23.72,23.18,23.30,142043836
18-Apr-24,24.34,24.43,23.68,24.14,189290706
17-Apr-24,24.18,24.41,23.95,24.34,259357245
16-Apr-24,24.45,24.45,24.15,24.19,183271538
15-Apr-24,24.81,25.34,24.68,24.75,253930581
12-Apr-24,25.27,25.42,24.71,24.81,204411421
11-Apr-24,25.35,25.53,25.04,25.45,127701107
10-Apr-24,25.96,26.05,25.35,25.51,139433603
09-Apr-24,25.67,26.05,25.54,26.02,161281469
08-Apr-24,25.60,25.92,25.32,25.65,209733120
05-Apr-24,24.95,25.62,24.95,25.40,285148092
04-Apr-24,24.83,25.55,24.68,25.01,335252359
03-Apr-24,25.36,25.40,24.57,24.67,297911949
02-Apr-24,25.16,25.50,24.88,25.39,265676655
01-Apr-24,25.00,25.39,25.00,25.20,271622973
28-Mar-24,25.29,25.31,24.93,25.01,151619528
27-Mar-24,25.01,25.45,24.85,25.36,181442049
26-Mar-24,25.13,25.72,25.09,25.10,268507184
25-Mar-24,24.72,25.26,24.61,25.15,183547825
22-Mar-24,25.07,25.25,24.83,24.83,161038529
21-Mar-24,25.00,25.30,24.78,25.27,174286337
20-Mar-24,25.10,25.17,24.40,25.00,203541313
19-Mar-24,25.15,25.23,24.82,25.00,205527910
18-Mar-24,25.31,25.50,25.12,25.26,147570258
15-Mar-24,25.35,25.52,24.97,25.29,294060953
14-Mar-24,24.76,25.56,24.70,25.23,385285614
13-Mar-24,24.11,24.70,24.11,24.66,131651929
12-Mar-24,24.37,24.64,24.10,24.22,192476792
11-Mar-24,23.90,24.34,23.62,24.26,328406755
08-Mar-24,23.82,24.09,23.71,23.93,182464955
07-Mar-24,24.70,25.11,23.88,23.99,321314104
06-Mar-24,25.23,25.30,24.72,24.85,285752797
05-Mar-24,26.02,26.03,24.86,25.10,499586261
04-Mar-24,26.70,26.79,26.38,26.56,199764532
01-Mar-24,25.90,26.80,25.73,26.60,209516713
29-Feb-24,26.01,26.15,25.46,25.86,319592191
28-Feb-24,25.88,26.09,25.58,26.09,213387384
27-Feb-24,26.04,26.14,25.51,25.96,239248548
26-Feb-24,25.69,26.08,25.52,25.90,159721181
23-Feb-24,25.86,26.00,25.45,25.75,152282954
22-Feb-24,25.60,25.92,25.35,25.86,161509516
21-Feb-24,24.90,25.84,24.76,25.51,354315320
20-Feb-24,23.90,24.94,23.74,24.89,176485896
19-Feb-24,24.31,24.37,23.86,24.00,66077868
16-Feb-24,23.90,24.57,23.69,24.26,209574586
15-Feb-24,24.08,24.09,23.52,23.80,207687111
14-Feb-24,24.50,24.82,23.77,23.86,168410727
09-Feb-24,23.85,24.64,23.64,24.55,207841156
08-Feb-24,23.88,23.97,23.42,23.86,137316346
07-Feb-24,23.88,24.38,23.87,23.96,139481629
06-Feb-24,23.38,24.05,23.09,23.95,170889550
05-Feb-24,23.26,24.00,23.16,23.66,249521611
02-Feb-24,23.49,23.76,22.98,23.33,278775924
01-Feb-24,23.75,23.82,23.43,23.48,165670757
31-Jan-24,23.45,24.03,23.45,23.75,347902577
30-Jan-24,23.12,23.59,22.74,23.34,143794866
29-Jan-24,23.29,23.29,22.83,23.01,51102834
26-Jan-24,23.39,23.40,22.97,23.23,58223998
25-Jan-24,23.38,23.49,23.19,23.34,75229656
24-Jan-24,23.11,23.38,22.97,23.36,123702524
23-Jan-24,22.85,23.01,22.56,23.01,108429010
22-Jan-24,22.68,22.97,22.32,22.81,124003485
19-Jan-24,22.30,22.75,22.05,22.68,211290466
18-Jan-24,22.34,22.34,21.80,22.20,134503349
17-Jan-24,22.09,22.40,22.01,22.35,232008170
16-Jan-24,22.80,22.98,22.10,22.21,277509202

*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