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

papéis
mais

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
27/03/20241,04%0,2625,3625,0124,8525,45181M12.743
26/03/2024-0,20%-0,0525,1025,1325,0925,72269M25.410
25/03/20241,29%0,3225,1524,7224,6125,26184M19.791
22/03/2024-1,74%-0,4424,8325,0724,8325,25161M18.908
21/03/20241,08%0,2725,2725,0024,7825,30174M18.463
20/03/20240,00%0,0025,0025,1024,4025,17204M21.895
19/03/2024-1,03%-0,2625,0025,1524,8225,23206M19.433
18/03/2024-0,12%-0,0325,2625,3125,1225,50148M13.780
15/03/20240,24%0,0625,2925,3524,9725,52294M18.816
14/03/20242,31%0,5725,2324,7624,7025,56385M26.315
13/03/20241,82%0,4424,6624,1124,1124,70132M18.648
12/03/2024-0,16%-0,0424,2224,3724,1024,64192M25.513
11/03/20241,38%0,3324,2623,9023,6224,34328M21.125
08/03/2024-0,25%-0,0623,9323,8223,7124,09182M22.272
07/03/2024-3,46%-0,8623,9924,7023,8825,11321M24.468
06/03/2024-1,00%-0,2524,8525,2324,7225,30286M23.977
05/03/2024-5,50%-1,4625,1026,0224,8626,03500M51.424
04/03/2024-0,15%-0,0426,5626,7026,3826,79200M24.307
01/03/20242,86%0,7426,6025,9025,7326,80210M20.302
29/02/2024-0,88%-0,2325,8626,0125,4626,15320M17.327
28/02/20240,50%0,1326,0925,8825,5826,09213M16.583
27/02/20240,23%0,0625,9626,0425,5126,14239M27.555
26/02/20240,58%0,1525,9025,6925,5226,08160M8.635
23/02/2024-0,43%-0,1125,7525,8625,4526,00152M17.383
22/02/20241,37%0,3525,8625,6025,3525,92162M14.412
21/02/20242,49%0,6225,5124,9024,7625,84354M29.748
20/02/20243,71%0,8924,8923,9023,7424,94176M21.327
19/02/2024-1,07%-0,2624,0024,3123,8624,3766M8.343
16/02/20241,93%0,4624,2623,9023,6924,57210M24.517
15/02/2024-0,25%-0,0623,8024,0823,5224,09208M19.772
14/02/2024-2,81%-0,6923,8624,5023,7724,82168M14.940
09/02/20242,89%0,6924,5523,8523,6424,64208M17.461
08/02/2024-0,42%-0,1023,8623,8823,4223,97137M15.023
07/02/20240,04%0,0123,9623,8823,8724,38139M18.659
06/02/20241,23%0,2923,9523,3823,0924,05171M22.742
05/02/20241,41%0,3323,6623,2623,1624,00250M26.099
02/02/2024-0,64%-0,1523,3323,4922,9823,76279M23.079
01/02/2024-1,14%-0,2723,4823,7523,4323,82166M19.659
31/01/20241,76%0,4123,7523,4523,4524,03348M31.720
30/01/20241,43%0,3323,3423,1222,7423,59144M16.437
29/01/2024-0,95%-0,2223,0123,2922,8323,2951M7.488
26/01/2024-0,47%-0,1123,2323,3922,9723,4058M8.326
25/01/2024-0,09%-0,0223,3423,3823,1923,4975M12.022
24/01/20241,52%0,3523,3623,1122,9723,38124M16.511
23/01/20240,88%0,2023,0122,8522,5623,01108M14.211
22/01/20240,57%0,1322,8122,6822,3222,97124M17.289
19/01/20242,16%0,4822,6822,3022,0522,75211M16.122
18/01/2024-0,67%-0,1522,2022,3421,8022,34135M19.516
17/01/20240,63%0,1422,3522,0922,0122,40232M24.188
16/01/2024-3,48%-0,8022,2122,8022,1022,98278M24.126
15/01/2024-0,30%-0,0723,0123,0122,7823,14165M9.003
12/01/20242,71%0,6123,0822,5022,3423,12143M15.465
11/01/2024-0,93%-0,2122,4722,5422,3022,73178M14.515
10/01/20240,80%0,1822,6822,3322,3022,82124M14.080
09/01/2024-1,45%-0,3322,5022,6022,2722,83231M23.144
08/01/20240,00%0,0022,8322,7922,6323,20150M13.715
05/01/20241,83%0,4122,8322,4522,3223,03190M15.884
04/01/2024-3,32%-0,7722,4223,1222,3823,21220M13.682
03/01/20240,96%0,2223,1922,8222,7423,45199M21.377
02/01/20240,92%0,2122,9722,6922,5723,04267M20.781
28/12/20230,00%0,0022,7622,6522,3222,81186M15.979
27/12/20231,83%0,4122,7622,3522,2322,76107M12.068
26/12/2023-0,71%-0,1622,3522,2321,9822,42125M16.081
22/12/20230,72%0,1622,5122,3622,0322,52182M28.161
21/12/20232,90%0,6322,3521,7521,6922,39214M20.714
20/12/2023-0,46%-0,1021,7221,9521,5522,09267M23.607
19/12/2023-0,46%-0,1021,8222,0121,4822,10249M21.255
18/12/2023-0,32%-0,0721,9222,0421,7422,19330M18.290
15/12/20231,38%0,3021,9921,7121,5222,20282M23.632
14/12/2023-0,09%-0,0221,6922,0021,3722,28358M44.084
13/12/20231,02%0,2221,7121,5021,3821,77306M34.009
12/12/2023-2,54%-0,5621,4922,0521,2522,07239M27.186
11/12/2023-2,00%-0,4522,0522,3021,9322,38173M17.629
08/12/20232,32%0,5122,5022,0121,7522,84322M25.861
07/12/20230,92%0,2021,9921,9321,7722,16234M19.026
06/12/2023-0,86%-0,1921,7922,0021,4922,43415M38.447
05/12/2023-5,26%-1,2221,9823,2021,7223,42644M45.104
04/12/2023-3,93%-0,9523,2024,0523,0224,05270M33.646
01/12/20233,43%0,8024,1523,2923,0924,20407M35.811
30/11/20233,23%0,7323,3522,7022,6423,38513M37.951
29/11/20233,48%0,7622,6222,0621,8922,85574M41.462
28/11/20230,78%0,1721,8621,6921,6322,67757M54.801
27/11/2023-2,43%-0,5421,6921,8520,9122,54923M63.818
24/11/20230,05%0,0122,2322,1522,0522,4066M12.675
23/11/20231,09%0,2422,2221,8221,7622,40107M11.751
22/11/20231,90%0,4121,9821,7121,6622,05308M22.556
21/11/2023-0,78%-0,1721,5721,5421,2621,68177M22.392
20/11/20231,21%0,2621,7421,4821,3121,79161M20.008
17/11/2023-1,10%-0,2421,4821,8021,3021,84292M37.200
16/11/2023-0,37%-0,0821,7221,8521,5422,12293M42.042
14/11/20231,73%0,3721,8021,6021,5222,12271M38.023
13/11/20230,28%0,0621,4321,3821,1921,56182M25.186
10/11/2023-0,37%-0,0821,3721,6821,0821,81299M39.945
09/11/2023-1,74%-0,3821,4521,8221,2022,04384M48.833
08/11/20230,88%0,1921,8321,6421,5122,20273M31.571
07/11/20235,61%1,1521,6421,8321,3222,04726M56.728
06/11/20230,10%0,0220,4920,6220,2120,62120M15.326
03/11/20231,59%0,3220,4720,6319,8920,70221M27.043
01/11/20231,82%0,3620,1519,8519,8520,44226M32.152
31/10/20230,15%0,0319,7919,9619,4119,98178M14.735
30/10/2023-1,59%-0,3219,7620,1019,5420,34129M20.476
27/10/2023-2,90%-0,6020,0820,7020,0220,90117M17.062
26/10/20233,56%0,7120,6820,1420,0120,87190M27.476
25/10/20230,35%0,0719,9719,9119,6520,13125M16.999
24/10/20231,27%0,2519,9019,8519,6119,97125M16.679
23/10/20230,41%0,0819,6519,5719,4019,8390M14.515
20/10/20231,29%0,2519,5719,1619,1519,76262M18.665
19/10/20231,26%0,2419,3219,0718,8019,62131M23.214
18/10/2023-2,90%-0,5719,0819,5018,9819,53159M27.720
17/10/2023-1,21%-0,2419,6519,6519,5319,95123M19.415
16/10/20230,00%0,0019,8920,0519,7120,0977M13.762
13/10/2023-1,34%-0,2719,8920,2219,6620,28208M30.701
11/10/2023-0,69%-0,1420,1620,2019,8720,32130M15.725
10/10/20234,48%0,8720,3019,3719,3520,35179M26.572
09/10/20231,99%0,3819,4319,0118,9219,48117M19.127
06/10/20230,74%0,1419,0518,7818,4219,16138M18.737
05/10/2023-0,63%-0,1218,9118,9318,6019,09115M15.866
04/10/20232,31%0,4319,0318,6218,4519,28195M18.872
03/10/2023-0,85%-0,1618,6018,8118,5719,38230M25.621
02/10/2023-0,85%-0,1618,7618,8718,7219,0166M12.596
29/09/20230,42%0,0818,9219,0918,7019,3597M12.676
28/09/20232,06%0,3818,8418,4518,4418,93135M21.965
27/09/20230,60%0,1118,4618,3818,1018,73157M17.132
26/09/2023-2,29%-0,4318,3518,6718,2918,93168M21.268
25/09/20230,27%0,0518,7818,7318,5819,0199M13.170
22/09/2023-4,15%-0,8118,7319,1618,6719,36198M22.926
21/09/20230,83%0,1619,5419,1619,1619,80336M34.897
20/09/20231,36%0,2619,3819,2119,1919,62145M13.337
19/09/2023-1,09%-0,2119,1219,3919,0419,44116M16.740
18/09/20230,36%0,0719,3319,2919,1119,58143M16.631
15/09/2023-0,52%-0,1019,2619,3319,1519,48275M13.922
14/09/20232,43%0,4619,3618,9718,8019,43189M22.628
13/09/2023-0,16%-0,0318,9018,9318,8019,35205M38.218
12/09/2023--18,9318,6018,6018,99116M17.817


*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. (v4.0.8)
www.ibovx.com.br


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