O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VBBR3 - VIBRA - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 17,90 18,10 -1,84% 17,56 18,22 18,02 18,08 18,11 19.915 23.872.765.900
16/4/2025 18,18 18,44 +0,93% 18,18 18,70 18,49 18,44 18,46 22.733 20.556.081.400
15/4/2025 18,22 18,27 -0,05% 18,18 18,57 18,35 18,26 18,33 17.283 12.910.375.000
14/4/2025 18,19 18,28 +2,12% 18,04 18,47 18,27 18,28 18,29 14.494 15.413.763.100
11/4/2025 17,76 17,90 +1,59% 17,42 18,06 17,82 17,90 17,91 13.728 16.737.211.500
10/4/2025 17,53 17,62 -0,73% 17,27 17,77 17,57 17,62 17,66 15.696 15.915.939.800
9/4/2025 16,91 17,75 +3,56% 16,91 17,86 17,40 17,70 17,77 27.530 25.062.446.400
8/4/2025 17,41 17,14 -0,52% 17,03 17,88 17,32 17,14 17,18 19.308 18.431.533.300
7/4/2025 17,39 17,23 -2,60% 17,02 17,83 17,32 17,20 17,24 24.444 22.215.510.800
4/4/2025 18,21 17,69 -4,94% 17,41 18,29 17,73 17,65 17,70 26.163 21.788.234.200
3/4/2025 18,20 18,61 +1,86% 18,14 18,82 18,56 18,53 18,62 18.597 14.534.469.600
2/4/2025 18,26 18,27 +0,05% 18,14 18,45 18,27 18,25 18,29 13.089 8.693.818.800
1/4/2025 17,72 18,26 +2,70% 17,66 18,57 18,29 18,25 18,32 31.455 18.805.629.200
31/3/2025 18,20 17,78 -2,25% 17,78 18,24 17,90 17,78 17,83 10.237 10.974.601.900
28/3/2025 18,02 18,19 +0,39% 17,94 18,42 18,18 18,18 18,22 15.096 15.109.953.500
27/3/2025 17,76 18,12 +2,26% 17,68 18,29 18,13 18,08 18,12 17.916 17.192.745.000
26/3/2025 17,62 17,72 +0,57% 17,59 18,14 17,91 17,71 17,76 13.646 11.554.661.800
25/3/2025 17,28 17,62 +2,56% 17,25 17,92 17,66 17,62 17,64 13.223 12.402.312.400
24/3/2025 17,41 17,18 -3,21% 17,07 17,50 17,27 17,17 17,21 13.804 11.256.538.700
21/3/2025 17,87 17,75 -0,73% 17,75 18,11 17,82 17,75 17,87 18.373 34.029.944.200
20/3/2025 17,66 17,88 +0,96% 17,61 17,99 17,86 17,87 17,90 20.580 21.654.939.900
19/3/2025 17,65 17,71 +1,37% 17,54 17,90 17,76 17,70 17,77 18.624 12.586.167.600
18/3/2025 17,72 17,47 -1,36% 17,32 17,75 17,47 17,46 17,48 12.448 19.173.349.300
17/3/2025 17,57 17,71 +1,03% 17,37 17,80 17,65 17,70 17,72 17.464 13.482.288.700
14/3/2025 17,10 17,53 +3,97% 17,01 17,77 17,49 17,51 17,53 19.426 18.227.884.800
13/3/2025 16,40 16,86 +2,87% 16,30 17,05 16,89 16,85 16,88 18.040 38.941.574.000
12/3/2025 16,48 16,39 -0,24% 16,23 16,56 16,33 16,38 16,40 13.899 12.128.147.400
11/3/2025 16,47 16,43 -0,42% 16,19 16,57 16,37 16,43 16,48 21.368 15.473.743.800
10/3/2025 16,57 16,50 -1,02% 16,26 16,61 16,45 16,44 16,52 18.190 16.794.598.100
7/3/2025 16,22 16,67 +2,14% 16,16 16,79 16,61 16,65 16,67 16.297 14.387.943.800
6/3/2025 16,52 16,32 -0,49% 16,23 16,68 16,39 16,31 16,35 22.382 15.951.727.700
5/3/2025 17,10 16,40 -3,64% 16,22 17,10 16,47 16,40 16,41 31.184 25.059.206.600
28/2/2025 17,40 17,02 -3,24% 16,88 17,88 17,17 17,02 17,10 30.708 33.252.898.800
27/2/2025 17,28 17,59 +2,03% 17,21 17,83 17,62 17,59 17,63 23.608 17.215.039.900
26/2/2025 18,34 17,24 -5,27% 17,21 18,63 17,58 17,24 17,25 35.671 33.308.091.100
25/2/2025 17,21 18,20 +5,69% 16,99 18,37 17,91 18,20 18,21 41.889 43.219.322.400
24/2/2025 17,72 17,22 -2,05% 17,20 17,72 17,34 17,22 17,26 15.842 13.887.156.200
21/2/2025 17,65 17,58 -0,45% 17,32 17,75 17,48 17,54 17,58 13.941 13.672.139.500
20/2/2025 17,75 17,66 -0,84% 17,60 17,91 17,71 17,66 17,72 13.347 9.588.606.400
19/2/2025 18,11 17,81 -2,73% 17,76 18,30 17,94 17,81 17,84 18.077 14.577.382.000
18/2/2025 18,50 18,31 -1,19% 18,19 18,67 18,45 18,31 18,33 19.452 29.246.738.100
17/2/2025 18,17 18,53 +1,98% 18,10 19,11 18,80 18,52 18,56 33.182 28.428.245.900
14/2/2025 17,62 18,17 +3,65% 17,23 18,27 17,86 18,15 18,17 42.971 41.852.399.300
13/2/2025 17,17 17,53 +1,45% 17,14 17,66 17,47 17,50 17,56 22.526 27.484.656.100
12/2/2025 17,05 17,28 -0,58% 16,97 17,42 17,22 17,24 17,29 31.710 45.047.379.700
11/2/2025 16,95 17,38 +2,36% 16,82 17,52 17,38 17,36 17,38 17.493 28.470.752.200
10/2/2025 16,67 16,98 +3,03% 16,56 17,14 16,96 16,92 16,99 27.039 22.575.136.800
7/2/2025 16,53 16,48 +0,67% 16,35 16,60 16,47 16,48 16,49 19.498 16.935.405.700
6/2/2025 16,34 16,37 +0,92% 16,05 16,40 16,24 16,32 16,38 14.943 13.994.694.800
5/2/2025 16,55 16,22 -1,82% 16,16 16,59 16,30 16,21 16,28 19.807 11.114.780.200
4/2/2025 16,66 16,52 -0,78% 16,20 16,66 16,48 16,51 16,52 25.864 23.589.642.000
3/2/2025 16,83 16,65 -1,25% 16,63 16,99 16,77 16,65 16,70 31.594 19.828.573.800
31/1/2025 17,37 16,86 -5,07% 16,86 17,52 17,13 16,86 16,87 40.330 38.326.295.400
30/1/2025 17,41 17,76 +2,60% 17,35 17,87 17,68 17,76 17,77 24.132 18.485.908.500
29/1/2025 17,78 17,31 -1,87% 17,25 17,78 17,36 17,31 17,32 38.400 19.771.894.900
28/1/2025 18,32 17,64 -4,08% 17,59 18,37 17,92 17,63 17,68 18.978 19.814.376.400
27/1/2025 17,60 18,39 +4,55% 17,49 18,39 18,15 18,35 18,39 21.558 17.709.976.400
24/1/2025 17,63 17,59 -0,51% 17,50 17,86 17,62 17,59 17,61 16.472 8.480.251.600
23/1/2025 17,95 17,68 -1,61% 17,64 18,14 17,86 17,67 17,75 16.074 17.366.786.000
22/1/2025 17,87 17,97 +1,93% 17,58 18,08 17,88 17,96 18,04 21.868 20.431.579.100
21/1/2025 17,18 17,63 +2,32% 17,17 17,79 17,60 17,61 17,63 22.490 23.111.315.600
20/1/2025 17,00 17,23 +1,23% 16,83 17,35 17,19 17,23 17,30 9.125 9.200.790.000
17/1/2025 17,15 17,02 -0,58% 16,98 17,33 17,12 17,02 17,06 10.797 10.718.860.700
16/1/2025 17,90 17,12 -4,20% 17,11 17,90 17,30 17,11 17,14 15.074 13.430.440.000
15/1/2025 17,71 17,87 +2,76% 17,53 17,99 17,71 17,87 17,88 22.432 23.570.136.000
14/1/2025 17,43 17,39 -0,63% 17,25 17,59 17,40 17,39 17,41 18.375 24.565.368.100
13/1/2025 17,52 17,50 +0,57% 17,34 17,63 17,48 17,46 17,52 21.836 17.935.400.200
10/1/2025 17,57 17,40 -1,19% 17,30 17,66 17,43 17,39 17,42 17.592 13.950.969.800
9/1/2025 17,70 17,61 -0,28% 17,38 17,79 17,63 17,60 17,65 14.445 14.747.724.600
8/1/2025 17,83 17,66 -2,00% 17,60 18,03 17,76 17,65 17,70 20.275 28.853.290.600
7/1/2025 17,84 18,02 +2,10% 17,71 18,22 18,00 18,02 18,07 17.797 27.534.325.800
6/1/2025 17,70 17,65 +0,28% 17,42 17,89 17,61 17,65 17,70 19.353 25.191.575.000
3/1/2025 17,72 17,60 -0,68% 17,59 17,87 17,67 17,60 17,69 20.488 13.887.634.300
2/1/2025 17,83 17,72 -0,67% 17,60 17,98 17,79 17,72 17,84 22.750 21.308.679.400
30/12/2024 17,91 17,84 -0,34% 17,80 18,10 17,88 17,84 17,90 14.839 14.566.806.800
27/12/2024 18,26 17,90 -1,27% 17,76 18,26 17,91 17,88 17,90 14.600 16.233.036.700
26/12/2024 18,29 18,13 -2,05% 17,99 18,45 18,11 18,07 18,13 16.890 15.496.173.800
23/12/2024 18,92 18,51 -1,33% 18,47 18,92 18,65 18,50 18,59 25.386 18.450.490.600
20/12/2024 18,34 18,76 +2,23% 18,30 18,90 18,70 18,75 18,76 28.139 34.017.749.500
19/12/2024 18,49 18,35 +1,38% 18,04 18,55 18,35 18,35 18,40 26.082 22.740.881.800
18/12/2024 19,21 18,10 -5,97% 17,85 19,21 18,36 18,10 18,12 43.957 47.534.512.300
17/12/2024 19,31 19,25 +0,52% 19,00 19,34 19,17 19,24 19,26 38.875 28.176.297.900
16/12/2024 20,09 19,15 -4,68% 19,11 20,09 19,39 19,15 19,16 36.863 26.548.105.200
13/12/2024 20,27 20,09 -1,28% 20,06 20,37 20,17 20,09 20,15 22.906 17.467.082.900
12/12/2024 20,79 20,35 -3,10% 20,05 20,85 20,37 20,33 20,47 24.616 21.439.209.500
11/12/2024 20,66 21,00 +1,69% 20,39 21,33 20,88 21,00 21,04 25.827 18.029.583.400
10/12/2024 20,54 20,65 +1,77% 20,41 20,99 20,75 20,65 20,66 19.568 19.433.079.000
9/12/2024 20,20 20,29 +0,50% 20,19 20,64 20,36 20,28 20,30 17.082 16.777.055.600
6/12/2024 20,45 20,19 -2,32% 20,03 20,66 20,18 20,14 20,19 20.693 13.539.898.200
5/12/2024 20,60 20,67 +1,52% 20,50 20,82 20,69 20,65 20,67 19.386 16.482.604.300
4/12/2024 20,38 20,36 -0,20% 20,15 20,48 20,30 20,36 20,37 21.424 20.643.314.500
3/12/2024 20,52 20,40 -0,29% 20,20 20,79 20,46 20,31 20,40 24.529 22.541.969.800
2/12/2024 20,51 20,46 -0,82% 20,21 20,60 20,42 20,41 20,47 22.778 20.021.196.900
29/11/2024 20,36 20,63 +1,33% 20,04 20,76 20,48 20,62 20,66 24.548 31.255.615.500
28/11/2024 21,40 20,36 -4,90% 20,20 21,43 20,59 20,36 20,38 29.562 28.850.726.900
27/11/2024 22,13 21,41 -2,90% 21,38 22,23 21,60 21,40 21,42 23.106 13.249.878.200
26/11/2024 21,92 22,05 +1,15% 21,76 22,40 22,15 22,05 22,09 16.410 14.552.892.300
25/11/2024 21,86 21,80 -0,14% 21,70 21,94 21,81 21,79 21,91 16.779 17.337.339.900
22/11/2024 21,73 21,83 +1,53% 21,38 21,83 21,56 21,79 21,83 18.249 19.881.763.200
21/11/2024 21,56 21,50 -1,38% 21,25 21,74 21,48 21,49 21,52 22.905 19.700.680.900
19/11/2024 21,80 21,80 0,00% 21,59 21,95 21,81 21,80 21,84 26.402 20.276.730.100
18/11/2024 22,32 21,80 -1,85% 21,75 22,32 21,86 21,78 21,80 26.221 17.723.870.300
14/11/2024 22,18 22,21 -0,49% 22,04 22,60 22,20 22,08 22,21 24.438 21.628.460.000
13/11/2024 22,40 22,32 -0,49% 21,98 22,53 22,20 22,22 22,32 23.617 20.456.704.500
12/11/2024 22,63 22,43 -0,49% 22,35 22,63 22,46 22,42 22,43 14.575 20.456.085.500
11/11/2024 22,45 22,54 +0,40% 22,40 22,73 22,59 22,53 22,54 19.741 17.553.078.200
8/11/2024 21,62 22,45 +0,18% 21,51 22,57 22,32 22,45 22,47 22.552 19.288.101.400
7/11/2024 23,06 22,41 -3,78% 22,28 23,20 22,57 22,38 22,44 32.424 35.500.308.600
6/11/2024 22,94 23,29 +2,10% 22,55 23,46 23,11 23,19 23,29 30.734 39.004.942.700
5/11/2024 22,48 22,81 +0,84% 22,24 22,89 22,66 22,70 22,81 14.822 18.648.830.600
4/11/2024 22,48 22,62 +2,26% 22,27 22,78 22,63 22,61 22,63 13.227 13.490.826.100
1/11/2024 22,54 22,12 -0,85% 21,98 22,54 22,14 22,10 22,12 19.785 15.079.741.500
31/10/2024 22,31 22,31 0,00% 22,20 22,67 22,45 22,31 22,36 13.040 21.566.867.800
30/10/2024 22,25 22,31 +0,50% 22,22 22,56 22,41 22,31 22,32 12.483 9.879.479.900
29/10/2024 22,26 22,20 -0,58% 22,15 22,64 22,35 22,20 22,23 11.439 10.112.749.200
28/10/2024 22,10 22,33 +1,92% 22,01 22,55 22,40 22,32 22,33 15.185 10.534.281.300
25/10/2024 22,18 21,91 -1,17% 21,75 22,28 21,92 21,84 21,92 12.927 7.816.896.300
24/10/2024 22,05 22,17 -0,09% 21,92 22,54 22,24 22,17 22,19 17.489 17.161.518.400
23/10/2024 22,04 22,19 -0,18% 21,79 22,23 22,08 22,16 22,19 12.598 11.253.219.400
22/10/2024 22,44 22,23 -2,03% 22,14 22,57 22,28 22,22 22,25 21.406 14.448.814.400
21/10/2024 22,76 22,69 +0,35% 22,62 22,87 22,71 22,67 22,71 21.449 15.868.267.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.