ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: VBBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/10/2024-1,85%-0,4322,8523,0522,7923,21138M17.319
08/10/20240,39%0,0923,2823,0622,8223,38190M21.809
07/10/20240,43%0,1023,1923,2622,9623,45167M13.772
04/10/20240,61%0,1423,0922,6422,6423,17188M15.039
03/10/2024-1,88%-0,4422,9522,9922,4823,00172M22.850
02/10/20240,47%0,1123,3923,6223,2023,7088M16.342
01/10/2024-0,51%-0,1223,2823,4123,2023,5889M15.806
30/09/2024-0,93%-0,2223,4023,5723,2323,63119M11.614
27/09/2024-1,99%-0,4823,6223,9323,4124,10163M16.786
26/09/20240,37%0,0924,1024,1923,8824,24131M14.458
25/09/2024-0,79%-0,1924,0124,2023,8224,30225M19.822
24/09/20241,77%0,4224,2023,7323,5724,30152M19.702
23/09/2024-4,04%-1,0023,7824,7623,7524,76453M23.583
20/09/20241,14%0,2824,7824,3224,2424,78446M26.650
19/09/2024-0,65%-0,1624,5024,7124,3424,78138M15.936
18/09/2024-1,12%-0,2824,6624,6024,5425,04186M26.613
17/09/20240,81%0,2024,9424,6724,3624,94182M31.323
16/09/2024-2,14%-0,5424,7425,5024,6425,50215M24.945
13/09/2024-1,60%-0,4125,2825,5525,2526,02215M21.945
12/09/2024-0,31%-0,0825,6925,6225,4125,74112M15.778
11/09/2024-0,31%-0,0825,7725,9025,6626,01104M16.282
10/09/2024-0,77%-0,2025,8525,8225,7526,14121M14.361
09/09/20240,54%0,1426,0525,9925,9626,33132M16.751
06/09/2024-2,23%-0,5925,9126,6925,9126,84159M24.242
05/09/20241,57%0,4126,5026,1125,8627,14211M19.270
04/09/20241,44%0,3726,0925,9125,7926,35216M28.900
03/09/20241,26%0,3225,7225,4025,2325,80236M22.065
02/09/2024-1,24%-0,3225,4025,5325,2625,76175M19.904
30/08/20240,51%0,1325,7225,2125,1025,78410M19.613
29/08/2024-0,85%-0,2225,5925,9525,1025,95252M34.613
28/08/20240,90%0,2325,8125,4025,3525,93194M16.762
27/08/20240,04%0,0125,5825,5125,2725,7489M10.980
26/08/20240,47%0,1225,5725,6925,0825,69172M22.698
23/08/20241,07%0,2725,4525,3325,1225,59195M19.808
22/08/2024-3,45%-0,9025,1824,6424,4225,47675M64.487
21/08/2024-0,19%-0,0526,0826,1125,8826,36183M30.116
20/08/2024-0,46%-0,1226,1326,5025,8826,56219M31.785
19/08/20240,85%0,2226,2526,0925,9826,43209M32.787
16/08/20240,81%0,2126,0325,9525,9426,39227M32.378
15/08/20242,30%0,5825,8225,2225,0425,94240M22.731
14/08/2024-0,24%-0,0625,2425,1825,1325,54173M27.337
13/08/20243,35%0,8225,3024,9424,4225,37210M28.846
12/08/2024-1,09%-0,2724,4824,9924,4124,99152M22.422
09/08/20242,65%0,6424,7524,2924,0424,90199M32.123
08/08/20240,04%0,0124,1124,1023,9024,39171M23.459
07/08/20242,51%0,5924,1023,8923,0324,17239M28.099
06/08/20242,26%0,5223,5123,5223,3023,82222M23.468
05/08/2024-1,37%-0,3222,9922,6522,3423,21285M29.214
02/08/2024-0,47%-0,1123,3123,4223,3023,68157M14.396
01/08/20241,12%0,2623,4223,3323,2223,74187M24.407
31/07/2024-0,13%-0,0323,1623,1223,0623,39139M18.560
30/07/20240,39%0,0923,1922,9822,9023,3995M11.384
29/07/2024-0,60%-0,1423,1023,1722,9723,4577M9.159
26/07/20242,20%0,5023,2422,8022,3123,32117M12.545
25/07/2024-0,39%-0,0922,7422,8122,5622,84135M17.106
24/07/2024-0,35%-0,0822,8322,8722,6222,9889M14.728
23/07/2024-1,59%-0,3722,9123,3022,8723,31169M15.728
22/07/20240,82%0,1923,2823,0022,9423,4566M12.067
19/07/20240,13%0,0323,0923,1823,0623,4179M15.735
18/07/2024-1,07%-0,2523,0623,2323,0123,4783M15.200
17/07/20242,10%0,4823,3122,7522,7223,38105M16.248
16/07/20240,71%0,1622,8322,6722,6723,20113M18.107
15/07/2024-0,35%-0,0822,6722,8522,6022,98104M13.164
12/07/2024-1,09%-0,2522,7523,0322,6923,05112M13.913
11/07/20242,31%0,5223,0022,5222,4223,09116M18.649
10/07/20241,26%0,2822,4822,3022,2422,63134M24.875
09/07/20240,82%0,1822,2021,8821,8522,24119M15.015
08/07/2024-0,41%-0,0922,0222,0621,8422,22106M13.942
05/07/20242,89%0,6222,1122,0121,6122,30188M28.944
04/07/20242,24%0,4721,4921,2421,1721,72114M19.581
03/07/20243,55%0,7221,0220,3620,3621,28137M21.548
02/07/20241,75%0,3520,3019,9519,9320,40117M17.524
01/07/2024-4,55%-0,9519,9520,5619,9520,64161M25.066
28/06/2024-2,06%-0,4420,9021,2120,8421,38114M16.125
27/06/20242,65%0,5521,3420,8520,7421,39508M16.622
26/06/20241,76%0,3620,7920,5020,3420,85195M14.062
25/06/2024-2,90%-0,6120,4321,0020,4321,0090M16.797
24/06/20240,53%0,1121,0421,0220,8421,2784M11.553
21/06/20241,90%0,3920,9320,4220,3621,11184M19.772
20/06/20240,29%0,0620,5420,6620,4020,8582M16.673
19/06/20240,15%0,0320,4820,3120,1120,5342M8.038
18/06/20241,29%0,2620,4520,1020,0120,68105M19.334
17/06/2024-2,56%-0,5320,1920,7020,1920,7374M12.928
14/06/20240,39%0,0820,7220,6020,5320,9472M12.371
13/06/2024-1,34%-0,2820,6420,9220,6021,1467M11.985
12/06/2024-3,15%-0,6820,9221,6520,8221,81255M35.841
11/06/20241,41%0,3021,6021,4821,3521,83230M29.029
10/06/20242,40%0,5021,3020,6420,5921,30157M27.902
07/06/2024-1,14%-0,2420,8020,6820,6321,09141M17.394
06/06/20240,72%0,1521,0420,9020,7321,26147M25.110
05/06/2024-0,29%-0,0620,8920,7320,5821,08130M20.639
04/06/2024-2,06%-0,4420,9521,2520,2721,31291M29.381
03/06/2024-0,70%-0,1521,3921,6021,3121,7599M12.575
31/05/2024-1,55%-0,3421,5421,8521,4421,92552M23.948
29/05/2024-2,37%-0,5321,8822,2321,8422,41179M24.187
28/05/2024-1,23%-0,2822,4122,9822,3822,98146M16.595
27/05/20241,16%0,2622,6922,4022,4022,7662M8.697
24/05/2024-0,09%-0,0222,4322,3922,3922,8376M8.622
23/05/2024-2,77%-0,6422,4522,8122,3723,16136M16.800
22/05/2024-1,99%-0,4723,0923,2322,9723,45153M17.479
21/05/2024-0,76%-0,1823,5623,6523,2623,90222M17.019
20/05/20240,21%0,0523,7423,4523,4524,12114M11.994
17/05/2024-0,88%-0,2123,6923,8223,3623,91172M22.461
16/05/20240,46%0,1123,9023,9223,6024,07146M15.338
15/05/2024-0,88%-0,2123,7924,0023,4624,08170M24.755
14/05/20241,57%0,3724,0023,6323,6224,28221M24.844
13/05/2024-1,05%-0,2523,6324,0523,6024,06289M19.299
10/05/20241,23%0,2923,8823,6323,5424,00251M28.125
09/05/20240,86%0,2023,5923,5722,5623,80353M36.245
08/05/20240,17%0,0423,3923,1122,9523,39187M17.095
07/05/2024-0,51%-0,1223,3523,6923,3223,7498M11.132
06/05/2024-2,57%-0,6223,4724,1023,3124,14143M20.099
03/05/20243,35%0,7824,0923,7123,5024,27161M18.517
02/05/2024-0,64%-0,1523,3123,7323,3124,00215M28.709
30/04/2024-0,97%-0,2323,4623,6123,3323,79144M19.794
29/04/20240,42%0,1023,6923,5623,5123,77115M12.314
26/04/20243,56%0,8123,5922,9922,9723,72170M16.242
25/04/20241,29%0,2922,7822,4222,2322,90228M20.421
24/04/2024-1,66%-0,3822,4922,8822,4922,96152M21.390
23/04/2024-1,29%-0,3022,8722,8322,5723,24194M26.837
22/04/2024-0,56%-0,1323,1723,1023,0123,50134M22.403
19/04/2024-3,48%-0,8423,3023,6223,1823,72142M18.458
18/04/2024-0,82%-0,2024,1424,3423,6824,43189M21.790
17/04/20240,62%0,1524,3424,1823,9524,41259M31.358
16/04/2024-2,26%-0,5624,1924,4524,1524,45183M20.237
15/04/2024-0,24%-0,0624,7524,8124,6825,34254M28.505
12/04/2024-2,51%-0,6424,8125,2724,7125,42204M23.958
11/04/2024-0,24%-0,0625,4525,3525,0425,53128M18.463
10/04/2024-1,96%-0,5125,5125,9625,3526,05139M23.798
09/04/20241,44%0,3726,0225,6725,5426,05161M23.971
08/04/20240,98%0,2525,6525,6025,3225,92210M28.019
05/04/20241,56%0,3925,4024,9524,9525,62285M29.128
04/04/20241,38%0,3425,0124,8324,6825,55335M30.636
03/04/2024--24,6725,3624,5725,40298M28.959


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito