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
19/08/2022	1,69%	0,31	18,68	18,14	17,93	18,70	274M	21.707
18/08/2022	-1,02%	-0,19	18,37	18,56	18,00	18,61	116M	21.376
17/08/2022	-0,96%	-0,18	18,56	18,64	18,35	18,77	165M	32.551
16/08/2022	-2,09%	-0,40	18,74	19,18	18,48	19,24	459M	36.586
15/08/2022	-0,10%	-0,02	19,14	18,95	18,67	19,34	159M	29.624
12/08/2022	5,97%	1,08	19,16	18,26	18,19	19,22	236M	32.698
11/08/2022	-2,53%	-0,47	18,08	18,55	17,95	18,82	98M	14.405
10/08/2022	2,94%	0,53	18,55	18,34	18,29	18,87	132M	20.102
09/08/2022	-0,50%	-0,09	18,02	18,23	17,74	18,33	89M	20.058
08/08/2022	-0,44%	-0,08	18,11	18,19	18,05	18,54	97M	14.477
05/08/2022	-0,93%	-0,17	18,19	18,47	18,06	18,49	173M	18.712

04/08/2022	3,26%	0,58	18,36	17,96	17,93	18,73	305M	41.141
03/08/2022	3,61%	0,62	17,78	17,22	17,11	17,90	148M	22.090
02/08/2022	1,00%	0,17	17,16	16,92	16,89	17,43	207M	37.630
01/08/2022	2,04%	0,34	16,99	16,73	16,61	17,15	223M	35.124
29/07/2022	-1,25%	-0,21	16,65	16,91	16,64	16,94	186M	20.734
28/07/2022	-0,18%	-0,03	16,86	16,88	16,70	17,11	178M	23.405
27/07/2022	4,45%	0,72	16,89	16,21	16,16	16,89	134M	22.160
26/07/2022	-0,55%	-0,09	16,17	16,26	16,07	16,31	155M	22.131
25/07/2022	-1,69%	-0,28	16,26	16,67	16,20	16,70	223M	29.075
22/07/2022	-2,59%	-0,44	16,54	16,98	16,44	16,98	97M	15.128
21/07/2022	-0,24%	-0,04	16,98	16,79	16,63	17,06	136M	21.885
20/07/2022	5,52%	0,89	17,02	16,02	15,97	17,35	616M	51.033
19/07/2022	-1,83%	-0,30	16,13	16,51	16,08	16,65	145M	23.441
18/07/2022	-2,32%	-0,39	16,43	17,01	16,43	17,13	129M	18.193
15/07/2022	-0,12%	-0,02	16,82	16,90	16,64	17,01	107M	22.850
14/07/2022	0,78%	0,13	16,84	16,47	16,43	16,99	110M	21.563
13/07/2022	2,70%	0,44	16,71	16,15	16,11	16,97	201M	28.584
12/07/2022	0,87%	0,14	16,27	16,19	15,96	16,34	120M	23.960
11/07/2022	-2,66%	-0,44	16,13	16,40	16,06	16,54	120M	21.845
08/07/2022	0,12%	0,02	16,57	16,56	16,39	16,71	101M	14.569
07/07/2022	1,22%	0,20	16,55	16,52	16,45	16,74	135M	19.192
06/07/2022	-0,43%	-0,07	16,35	16,29	16,16	16,55	164M	25.964
05/07/2022	0,37%	0,06	16,42	16,22	15,92	16,45	216M	27.772
04/07/2022	-3,14%	-0,53	16,36	16,79	16,36	16,92	82M	15.245
01/07/2022	1,08%	0,18	16,89	16,74	16,50	17,02	183M	21.558
30/06/2022	-1,12%	-0,19	16,71	16,53	16,34	16,89	230M	23.189
29/06/2022	-0,35%	-0,06	16,90	17,02	16,83	17,18	128M	23.423
28/06/2022	1,56%	0,26	16,96	16,90	16,73	17,27	124M	20.693
27/06/2022	0,00%	0,00	16,70	16,81	16,56	17,03	151M	24.548
24/06/2022	-1,01%	-0,17	16,70	17,09	16,53	17,09	230M	32.670
23/06/2022	-3,32%	-0,58	16,87	17,57	16,80	17,69	145M	23.293
22/06/2022	2,47%	0,42	17,45	16,88	16,80	17,73	191M	20.308
21/06/2022	1,49%	0,25	17,03	16,90	16,81	17,34	158M	22.558
20/06/2022	-0,42%	-0,07	16,78	16,77	16,49	16,96	229M	16.455
17/06/2022	-1,58%	-0,27	16,85	16,80	16,61	16,99	277M	34.517
15/06/2022	0,59%	0,10	17,12	17,20	16,98	17,45	258M	42.036
14/06/2022	0,71%	0,12	17,02	16,97	16,73	17,11	182M	21.619
13/06/2022	-2,93%	-0,51	16,90	17,27	16,76	17,38	221M	24.629
10/06/2022	-4,02%	-0,73	17,41	17,93	17,30	17,97	275M	44.373
09/06/2022	-1,31%	-0,24	18,14	18,32	17,94	18,38	327M	30.714
08/06/2022	-1,45%	-0,27	18,38	18,54	18,21	18,63	242M	25.993
07/06/2022	1,36%	0,25	18,65	18,25	18,05	18,74	312M	32.504
06/06/2022	-2,34%	-0,44	18,40	18,97	18,08	18,97	205M	26.826
03/06/2022	-3,09%	-0,60	18,84	19,47	18,76	19,47	253M	41.494
02/06/2022	1,46%	0,28	19,44	19,36	19,20	19,76	337M	44.471
01/06/2022	-1,44%	-0,28	19,16	19,50	19,10	19,50	300M	32.678
31/05/2022	-2,26%	-0,45	19,44	20,02	19,30	20,07	287M	32.265
30/05/2022	-2,40%	-0,49	19,89	20,67	19,80	20,67	90M	16.748
27/05/2022	0,89%	0,18	20,38	20,20	20,00	20,70	248M	20.749
26/05/2022	1,30%	0,26	20,20	19,92	19,85	20,31	247M	26.395
25/05/2022	0,55%	0,11	19,94	19,80	19,40	20,03	222M	16.678
24/05/2022	-2,22%	-0,45	19,83	20,17	19,48	20,31	244M	23.379
23/05/2022	2,42%	0,48	20,28	19,85	19,78	20,37	314M	28.803
20/05/2022	3,23%	0,62	19,80	19,45	19,18	19,80	234M	16.823
19/05/2022	-2,04%	-0,40	19,18	19,60	18,99	19,66	129M	15.380
18/05/2022	-2,10%	-0,42	19,58	19,98	19,45	20,19	151M	24.251
17/05/2022	1,83%	0,36	20,00	19,75	19,75	20,52	315M	28.989
16/05/2022	1,50%	0,29	19,64	19,55	19,18	19,86	132M	17.182
13/05/2022	-0,31%	-0,06	19,35	19,41	19,34	19,77	95M	16.574
12/05/2022	2,10%	0,40	19,41	18,86	18,86	19,41	110M	16.888
11/05/2022	-0,58%	-0,11	19,01	19,14	18,86	19,21	128M	17.737
10/05/2022	-1,49%	-0,29	19,12	19,51	18,97	19,71	141M	23.977
09/05/2022	-2,95%	-0,59	19,41	19,78	19,30	19,80	173M	34.785
06/05/2022	-0,20%	-0,04	20,00	20,05	19,63	20,18	177M	22.851
05/05/2022	-5,29%	-1,12	20,04	20,86	19,72	20,86	266M	26.925
04/05/2022	2,57%	0,53	21,16	20,51	20,18	21,16	215M	24.905
03/05/2022	-0,86%	-0,18	20,63	20,65	20,45	21,00	158M	19.719
02/05/2022	-1,47%	-0,31	20,81	21,12	20,37	21,12	182M	34.784
29/04/2022	-2,99%	-0,65	21,12	21,98	20,95	22,09	205M	30.357
28/04/2022	1,16%	0,25	21,77	21,66	21,26	21,77	177M	17.550
27/04/2022	0,00%	0,00	21,52	21,75	21,25	21,80	149M	21.917
26/04/2022	-2,98%	-0,66	21,52	21,90	21,33	22,18	154M	27.296
25/04/2022	0,09%	0,02	22,18	22,00	21,82	22,25	152M	22.232
22/04/2022	-1,42%	-0,32	22,16	22,27	22,03	22,70	202M	21.115
20/04/2022	-0,04%	-0,01	22,48	22,50	22,24	22,64	89M	13.962
19/04/2022	-0,79%	-0,18	22,49	22,55	22,18	22,75	105M	18.623
18/04/2022	-0,09%	-0,02	22,67	22,51	22,42	22,84	132M	16.721
14/04/2022	2,81%	0,62	22,69	22,02	21,81	22,69	308M	21.885
13/04/2022	1,47%	0,32	22,07	21,89	21,62	22,28	191M	32.495
12/04/2022	-0,41%	-0,09	21,75	22,10	21,71	22,24	116M	15.761
11/04/2022	-1,09%	-0,24	21,84	21,91	21,77	22,22	120M	19.236
08/04/2022	-1,52%	-0,34	22,08	22,26	21,91	22,35	116M	19.041
07/04/2022	-0,40%	-0,09	22,42	22,40	22,23	22,66	158M	21.849
06/04/2022	-2,89%	-0,67	22,51	22,94	22,17	22,96	306M	39.813
05/04/2022	-3,34%	-0,80	23,18	24,00	22,89	24,02	223M	28.592
04/04/2022	-0,29%	-0,07	23,98	24,06	23,84	24,20	107M	16.081
01/04/2022	2,87%	0,67	24,05	23,51	23,40	24,10	180M	26.853
31/03/2022	-1,35%	-0,32	23,38	23,82	23,08	23,82	314M	26.009
30/03/2022	-2,91%	-0,71	23,70	24,49	23,51	24,49	253M	24.334
29/03/2022	-0,08%	-0,02	24,41	24,76	24,21	24,86	191M	23.115
28/03/2022	-0,45%	-0,11	24,43	24,75	24,20	24,81	213M	20.408
25/03/2022	0,49%	0,12	24,54	24,41	24,20	24,65	145M	22.616
24/03/2022	1,45%	0,35	24,42	24,00	23,85	24,50	182M	21.424
23/03/2022	0,04%	0,01	24,07	24,01	23,48	24,26	353M	33.054
22/03/2022	4,34%	1,00	24,06	23,39	23,20	24,14	343M	45.665
21/03/2022	-1,79%	-0,42	23,06	23,45	22,72	23,45	135M	18.479
18/03/2022	5,01%	1,12	23,48	22,47	22,27	23,48	394M	23.912
17/03/2022	2,33%	0,51	22,36	21,90	21,60	22,42	243M	20.452
16/03/2022	2,01%	0,43	21,85	21,58	21,39	21,85	127M	20.535
15/03/2022	-0,19%	-0,04	21,42	21,31	21,20	21,64	179M	32.145
14/03/2022	-0,46%	-0,10	21,46	21,60	21,31	22,01	137M	15.889
11/03/2022	-2,49%	-0,55	21,56	22,18	21,43	22,29	141M	18.622
10/03/2022	-0,54%	-0,12	22,11	22,00	21,53	22,11	124M	22.106
09/03/2022	2,07%	0,45	22,23	22,00	21,84	22,65	257M	28.124
08/03/2022	0,69%	0,15	21,78	21,59	21,50	22,09	164M	19.954
07/03/2022	-4,63%	-1,05	21,63	22,20	21,41	22,44	276M	22.278
04/03/2022	-2,87%	-0,67	22,68	23,30	22,43	23,44	161M	18.817
03/03/2022	-1,64%	-0,39	23,35	23,73	23,16	24,10	203M	25.274
02/03/2022	0,64%	0,15	23,74	23,75	23,24	24,00	103M	14.019
25/02/2022	0,30%	0,07	23,59	23,28	23,10	23,63	336M	27.753
24/02/2022	0,00%	0,00	23,52	22,50	22,39	23,67	220M	28.816
23/02/2022	-1,42%	-0,34	23,52	23,87	23,51	24,21	178M	24.677
22/02/2022	1,58%	0,37	23,86	23,90	23,70	24,35	160M	16.830
21/02/2022	-1,88%	-0,45	23,49	23,98	23,14	24,00	99M	8.329
18/02/2022	-0,83%	-0,20	23,94	24,23	23,80	24,30	107M	12.647
17/02/2022	-1,27%	-0,31	24,14	24,45	24,12	24,65	304M	27.539
16/02/2022	3,51%	0,83	24,45	23,68	23,62	24,70	467M	40.490
15/02/2022	2,38%	0,55	23,62	23,34	23,28	24,07	258M	36.354
14/02/2022	0,96%	0,22	23,07	22,85	22,77	23,44	176M	21.679
11/02/2022	0,04%	0,01	22,85	22,91	22,71	23,32	186M	22.370
10/02/2022	0,35%	0,08	22,84	22,82	22,60	23,10	176M	19.497
09/02/2022	2,94%	0,65	22,76	22,15	22,15	22,86	181M	21.176
08/02/2022	-	-	22,11	22,12	21,78	22,30	105M	18.916

Date,Open,High,Low,Close,Volume
19-Aug-22,18.14,18.70,17.93,18.68,273915030
18-Aug-22,18.56,18.61,18.00,18.37,116187485
17-Aug-22,18.64,18.77,18.35,18.56,164537596
16-Aug-22,19.18,19.24,18.48,18.74,459391454
15-Aug-22,18.95,19.34,18.67,19.14,158525879
12-Aug-22,18.26,19.22,18.19,19.16,235804692
11-Aug-22,18.55,18.82,17.95,18.08,98221218
10-Aug-22,18.34,18.87,18.29,18.55,132282770
09-Aug-22,18.23,18.33,17.74,18.02,89053682
08-Aug-22,18.19,18.54,18.05,18.11,96829501
05-Aug-22,18.47,18.49,18.06,18.19,173349538
04-Aug-22,17.96,18.73,17.93,18.36,305317372
03-Aug-22,17.22,17.90,17.11,17.78,147589519
02-Aug-22,16.92,17.43,16.89,17.16,207413609
01-Aug-22,16.73,17.15,16.61,16.99,223362846
29-Jul-22,16.91,16.94,16.64,16.65,185636273
28-Jul-22,16.88,17.11,16.70,16.86,177642115
27-Jul-22,16.21,16.89,16.16,16.89,133964456
26-Jul-22,16.26,16.31,16.07,16.17,155110669
25-Jul-22,16.67,16.70,16.20,16.26,223327523
22-Jul-22,16.98,16.98,16.44,16.54,96790200
21-Jul-22,16.79,17.06,16.63,16.98,135686390
20-Jul-22,16.02,17.35,15.97,17.02,615853134
19-Jul-22,16.51,16.65,16.08,16.13,144816660
18-Jul-22,17.01,17.13,16.43,16.43,129367946
15-Jul-22,16.90,17.01,16.64,16.82,107095104
14-Jul-22,16.47,16.99,16.43,16.84,109579431
13-Jul-22,16.15,16.97,16.11,16.71,200817591
12-Jul-22,16.19,16.34,15.96,16.27,120143674
11-Jul-22,16.40,16.54,16.06,16.13,120007023
08-Jul-22,16.56,16.71,16.39,16.57,100655351
07-Jul-22,16.52,16.74,16.45,16.55,134515232
06-Jul-22,16.29,16.55,16.16,16.35,164233753
05-Jul-22,16.22,16.45,15.92,16.42,215880460
04-Jul-22,16.79,16.92,16.36,16.36,81607846
01-Jul-22,16.74,17.02,16.50,16.89,182893281
30-Jun-22,16.53,16.89,16.34,16.71,230013048
29-Jun-22,17.02,17.18,16.83,16.90,127748212
28-Jun-22,16.90,17.27,16.73,16.96,124371261
27-Jun-22,16.81,17.03,16.56,16.70,151045928
24-Jun-22,17.09,17.09,16.53,16.70,229793992
23-Jun-22,17.57,17.69,16.80,16.87,144742885
22-Jun-22,16.88,17.73,16.80,17.45,190551192
21-Jun-22,16.90,17.34,16.81,17.03,158184981
20-Jun-22,16.77,16.96,16.49,16.78,228810258
17-Jun-22,16.80,16.99,16.61,16.85,277495887
15-Jun-22,17.20,17.45,16.98,17.12,257985586
14-Jun-22,16.97,17.11,16.73,17.02,181546092
13-Jun-22,17.27,17.38,16.76,16.90,221282304
10-Jun-22,17.93,17.97,17.30,17.41,274597411
09-Jun-22,18.32,18.38,17.94,18.14,326749591
08-Jun-22,18.54,18.63,18.21,18.38,242495554
07-Jun-22,18.25,18.74,18.05,18.65,312472649
06-Jun-22,18.97,18.97,18.08,18.40,205464452
03-Jun-22,19.47,19.47,18.76,18.84,252766764
02-Jun-22,19.36,19.76,19.20,19.44,337248942
01-Jun-22,19.50,19.50,19.10,19.16,299533388
31-May-22,20.02,20.07,19.30,19.44,287155470
30-May-22,20.67,20.67,19.80,19.89,89844438
27-May-22,20.20,20.70,20.00,20.38,247681694
26-May-22,19.92,20.31,19.85,20.20,247091410
25-May-22,19.80,20.03,19.40,19.94,222397021
24-May-22,20.17,20.31,19.48,19.83,244399491
23-May-22,19.85,20.37,19.78,20.28,313968830
20-May-22,19.45,19.80,19.18,19.80,233822402
19-May-22,19.60,19.66,18.99,19.18,128717401
18-May-22,19.98,20.19,19.45,19.58,151332929
17-May-22,19.75,20.52,19.75,20.00,315015720
16-May-22,19.55,19.86,19.18,19.64,132092386
13-May-22,19.41,19.77,19.34,19.35,94940426
12-May-22,18.86,19.41,18.86,19.41,109531991
11-May-22,19.14,19.21,18.86,19.01,127821751
10-May-22,19.51,19.71,18.97,19.12,141377343
09-May-22,19.78,19.80,19.30,19.41,172583788
06-May-22,20.05,20.18,19.63,20.00,176759675
05-May-22,20.86,20.86,19.72,20.04,266317639
04-May-22,20.51,21.16,20.18,21.16,214975060
03-May-22,20.65,21.00,20.45,20.63,158478126
02-May-22,21.12,21.12,20.37,20.81,181839641
29-Apr-22,21.98,22.09,20.95,21.12,204612384
28-Apr-22,21.66,21.77,21.26,21.77,176673607
27-Apr-22,21.75,21.80,21.25,21.52,149262987
26-Apr-22,21.90,22.18,21.33,21.52,153711701
25-Apr-22,22.00,22.25,21.82,22.18,151983329
22-Apr-22,22.27,22.70,22.03,22.16,201926369
20-Apr-22,22.50,22.64,22.24,22.48,89381914
19-Apr-22,22.55,22.75,22.18,22.49,104799804
18-Apr-22,22.51,22.84,22.42,22.67,132014461
14-Apr-22,22.02,22.69,21.81,22.69,307894749
13-Apr-22,21.89,22.28,21.62,22.07,190652583
12-Apr-22,22.10,22.24,21.71,21.75,116096914
11-Apr-22,21.91,22.22,21.77,21.84,120237385
08-Apr-22,22.26,22.35,21.91,22.08,116221138
07-Apr-22,22.40,22.66,22.23,22.42,158152951
06-Apr-22,22.94,22.96,22.17,22.51,305880712
05-Apr-22,24.00,24.02,22.89,23.18,223297417
04-Apr-22,24.06,24.20,23.84,23.98,106767921
01-Apr-22,23.51,24.10,23.40,24.05,180126842
31-Mar-22,23.82,23.82,23.08,23.38,314060162
30-Mar-22,24.49,24.49,23.51,23.70,253378070
29-Mar-22,24.76,24.86,24.21,24.41,191226711
28-Mar-22,24.75,24.81,24.20,24.43,212950824
25-Mar-22,24.41,24.65,24.20,24.54,145245258
24-Mar-22,24.00,24.50,23.85,24.42,182350864
23-Mar-22,24.01,24.26,23.48,24.07,353063629
22-Mar-22,23.39,24.14,23.20,24.06,342631229
21-Mar-22,23.45,23.45,22.72,23.06,134768193
18-Mar-22,22.47,23.48,22.27,23.48,394245275
17-Mar-22,21.90,22.42,21.60,22.36,242522768
16-Mar-22,21.58,21.85,21.39,21.85,127261841
15-Mar-22,21.31,21.64,21.20,21.42,179396937
14-Mar-22,21.60,22.01,21.31,21.46,137148219
11-Mar-22,22.18,22.29,21.43,21.56,140526436
10-Mar-22,22.00,22.11,21.53,22.11,123702582
09-Mar-22,22.00,22.65,21.84,22.23,257051504
08-Mar-22,21.59,22.09,21.50,21.78,163707626
07-Mar-22,22.20,22.44,21.41,21.63,275959816
04-Mar-22,23.30,23.44,22.43,22.68,160516032
03-Mar-22,23.73,24.10,23.16,23.35,202549042
02-Mar-22,23.75,24.00,23.24,23.74,102907617
25-Feb-22,23.28,23.63,23.10,23.59,335844084
24-Feb-22,22.50,23.67,22.39,23.52,220210646
23-Feb-22,23.87,24.21,23.51,23.52,177963608
22-Feb-22,23.90,24.35,23.70,23.86,159516722
21-Feb-22,23.98,24.00,23.14,23.49,98985323
18-Feb-22,24.23,24.30,23.80,23.94,107052157
17-Feb-22,24.45,24.65,24.12,24.14,304225377
16-Feb-22,23.68,24.70,23.62,24.45,466754925
15-Feb-22,23.34,24.07,23.28,23.62,258120010
14-Feb-22,22.85,23.44,22.77,23.07,175942829
11-Feb-22,22.91,23.32,22.71,22.85,186064327
10-Feb-22,22.82,23.10,22.60,22.84,175917449
09-Feb-22,22.15,22.86,22.15,22.76,181182791
08-Feb-22,22.12,22.30,21.78,22.11,104829049

*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