O Dashboard do Investidor
  1. Home / Página do Ativo
+18.81%
Lote Padrão
-23.44%
Lote Padrão
+250.00%
Mercado Fracionário
-50.00%
Mercado Fracionário
+57.00%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
+0.56%
Mais Negociadas
+0.32%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

VBBR3 - VIBRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
15/12/2025 25,70 25,81 +1,18% 25,56 26,05 25,86 25,76 25,81 27.260 24.289.995.300
12/12/2025 25,06 25,51 +1,80% 25,06 25,74 25,43 25,42 25,53 22.161 81.072.438.000
11/12/2025 24,73 25,06 +0,72% 24,57 25,15 24,93 25,01 25,06 16.009 15.218.428.400
10/12/2025 24,59 24,88 +1,18% 24,53 25,08 24,83 24,85 24,89 14.419 20.189.774.800
9/12/2025 24,80 24,59 -1,64% 24,25 24,89 24,59 24,58 24,66 14.176 12.782.349.300
8/12/2025 24,76 25,00 +1,54% 24,70 25,10 24,93 24,85 25,00 21.602 35.094.561.900
5/12/2025 25,89 24,62 -4,91% 24,27 26,24 25,36 24,62 24,63 40.971 69.010.891.600
4/12/2025 25,79 25,89 +1,49% 25,66 26,23 25,90 25,83 25,90 17.623 21.812.459.400
3/12/2025 25,58 25,51 +0,51% 25,39 25,85 25,60 25,50 25,54 17.727 17.984.476.500
2/12/2025 25,03 25,38 +1,97% 24,99 25,55 25,40 25,30 25,40 20.941 31.184.725.300
1/12/2025 24,86 24,89 +0,04% 24,61 25,14 24,94 24,89 24,97 18.767 21.873.778.200
28/11/2025 24,59 24,88 +1,30% 24,50 24,99 24,80 24,87 24,89 18.350 21.444.976.500
27/11/2025 24,12 24,56 +2,04% 24,12 24,87 24,57 24,56 24,58 16.539 20.881.183.400
26/11/2025 24,21 24,07 -9,82% 24,04 24,66 24,33 24,07 24,20 17.177 28.907.576.100
25/11/2025 26,24 26,69 +1,87% 26,08 26,70 26,51 26,69 26,70 14.063 17.640.003.300
24/11/2025 25,95 26,20 +1,16% 25,87 26,40 26,23 26,19 26,32 14.812 28.487.978.500
21/11/2025 26,35 25,90 +0,08% 25,51 26,35 25,72 25,90 25,92 24.292 43.634.613.300
19/11/2025 26,32 25,88 -2,08% 25,68 26,34 25,87 25,67 25,88 16.511 26.784.722.000
18/11/2025 25,62 26,43 +2,05% 25,61 26,67 26,37 26,43 26,54 22.658 34.324.109.700
17/11/2025 25,73 25,90 +0,62% 25,63 26,16 25,92 25,89 25,92 21.217 18.626.901.900
14/11/2025 25,34 25,74 +1,14% 25,21 25,78 25,64 25,71 25,74 11.559 14.570.078.500
13/11/2025 25,75 25,45 -0,59% 25,06 25,78 25,26 25,45 25,46 19.750 18.769.894.300
12/11/2025 25,58 25,60 +0,04% 24,99 25,68 25,28 25,60 25,61 23.683 23.080.330.100
11/11/2025 25,38 25,59 +1,27% 25,30 25,92 25,66 25,57 25,59 22.584 32.739.664.500
10/11/2025 25,00 25,27 +1,85% 24,90 25,29 25,18 25,27 25,28 15.411 19.851.342.100
7/11/2025 24,45 24,81 +0,45% 24,42 24,84 24,69 24,73 24,81 14.957 9.584.672.200
6/11/2025 24,13 24,70 +1,56% 24,13 25,37 24,84 24,69 24,70 29.111 29.884.080.100
5/11/2025 23,69 24,32 +3,09% 23,52 24,34 24,07 24,31 24,32 22.285 21.672.016.500
4/11/2025 23,63 23,59 -0,38% 23,45 23,82 23,61 23,57 23,60 10.644 22.696.799.300
3/11/2025 23,91 23,68 -0,50% 23,48 24,01 23,63 23,55 23,69 15.856 18.266.885.700
31/10/2025 23,94 23,80 -0,63% 23,72 24,04 23,85 23,80 23,87 12.195 13.396.358.100
30/10/2025 23,30 23,95 +2,00% 23,21 23,97 23,80 23,85 23,96 16.354 15.378.722.000
29/10/2025 23,74 23,48 -1,59% 23,42 24,01 23,64 23,48 23,49 16.410 12.478.325.500
28/10/2025 24,05 23,86 -1,08% 23,72 24,17 23,93 23,84 23,87 13.003 14.825.758.300
27/10/2025 24,49 24,12 +0,08% 23,74 24,49 24,07 24,10 24,15 15.394 16.750.786.800
24/10/2025 23,95 24,10 +0,88% 23,85 24,29 24,16 24,10 24,12 10.024 12.563.322.500
23/10/2025 23,51 23,89 +2,44% 23,50 24,07 23,90 23,89 23,90 14.424 19.083.716.000
22/10/2025 23,29 23,32 +0,39% 23,01 23,32 23,18 23,22 23,33 10.537 16.396.835.300
21/10/2025 23,32 23,23 -1,48% 23,17 23,54 23,32 23,23 23,24 6.712 11.852.058.300
20/10/2025 23,43 23,58 +0,38% 23,41 23,81 23,61 23,58 23,59 12.856 18.810.207.700
17/10/2025 23,15 23,49 +0,64% 22,98 23,69 23,46 23,47 23,53 22.757 42.830.845.900
16/10/2025 23,66 23,34 -2,14% 23,13 23,82 23,40 23,34 23,43 15.960 30.763.141.900
15/10/2025 23,21 23,85 +1,40% 23,20 23,93 23,71 23,85 23,91 21.553 31.612.295.300
14/10/2025 23,64 23,52 -0,51% 23,38 23,65 23,50 23,51 23,52 22.981 51.925.195.200
13/10/2025 23,52 23,64 +0,68% 23,31 23,92 23,76 23,63 23,66 14.232 16.474.887.300
10/10/2025 23,72 23,48 -0,68% 23,28 23,80 23,51 23,48 23,49 17.993 26.070.076.100
9/10/2025 23,74 23,64 +0,34% 23,49 24,00 23,73 23,58 23,66 14.731 27.399.802.300
8/10/2025 23,08 23,56 +2,21% 22,97 23,65 23,41 23,53 23,56 18.400 25.089.483.200
7/10/2025 23,33 23,05 -1,91% 22,68 23,47 23,00 23,00 23,07 20.435 51.040.047.800
6/10/2025 23,94 23,50 -1,88% 23,41 24,00 23,51 23,47 23,53 9.448 16.210.949.400
3/10/2025 23,82 23,95 +0,50% 23,61 24,00 23,86 23,95 23,96 10.957 14.368.848.000
2/10/2025 24,16 23,83 -1,37% 23,72 24,20 23,88 23,81 23,86 16.901 18.307.518.900
1/10/2025 24,71 24,16 -1,75% 24,02 24,76 24,22 24,14 24,18 22.266 28.272.137.600
30/9/2025 24,80 24,59 -0,24% 24,35 25,07 24,64 24,59 24,60 28.057 35.411.999.300
29/9/2025 24,68 24,65 +1,90% 24,45 24,94 24,63 24,60 24,66 32.203 28.853.634.100
26/9/2025 24,15 24,19 +0,58% 24,03 24,54 24,24 24,13 24,20 15.373 24.949.550.300
25/9/2025 24,02 24,05 +0,17% 23,67 24,11 23,89 23,95 24,05 13.992 24.498.172.200
24/9/2025 24,16 24,01 -0,25% 24,01 24,61 24,32 24,01 24,14 15.108 22.165.459.700
23/9/2025 23,71 24,07 +1,48% 23,57 24,28 24,00 24,06 24,09 18.729 26.342.910.500
22/9/2025 23,49 23,72 -0,17% 23,30 23,77 23,65 23,68 23,73 10.160 28.395.166.600
19/9/2025 24,14 23,76 -1,98% 23,45 24,27 23,79 23,75 23,77 30.850 55.603.059.000
18/9/2025 24,33 24,24 -0,21% 24,05 24,41 24,14 24,23 24,25 17.960 27.575.574.800
17/9/2025 24,52 24,29 -0,90% 24,21 24,72 24,45 24,29 24,30 18.687 20.424.476.400
16/9/2025 24,78 24,51 -0,65% 24,44 24,80 24,56 24,49 24,53 11.795 15.162.240.400
15/9/2025 24,71 24,67 +0,61% 24,29 24,71 24,58 24,54 24,68 8.867 8.581.210.000
12/9/2025 24,13 24,52 +0,25% 24,06 24,53 24,35 24,43 24,52 14.820 18.344.220.100
11/9/2025 24,37 24,46 +0,41% 24,23 24,54 24,39 24,35 24,47 15.777 9.958.635.400
10/9/2025 24,10 24,36 +0,70% 24,07 24,68 24,42 24,31 24,37 15.230 17.383.154.600
9/9/2025 24,70 24,19 -1,47% 23,93 24,70 24,13 24,10 24,20 17.432 15.610.015.500
8/9/2025 24,95 24,55 -1,60% 24,36 24,98 24,51 24,51 24,56 16.848 17.318.687.300
5/9/2025 24,63 24,95 +3,31% 24,39 25,00 24,80 24,90 24,96 18.804 20.034.904.000
4/9/2025 24,31 24,15 -0,58% 23,95 24,36 24,19 24,15 24,17 12.335 15.275.069.800
3/9/2025 24,12 24,29 +0,75% 24,00 24,39 24,23 24,20 24,30 16.182 15.660.345.300
2/9/2025 23,90 24,11 0,00% 23,85 24,36 24,09 23,97 24,11 16.005 17.849.049.400
1/9/2025 24,00 24,11 +0,29% 23,92 24,25 24,07 24,08 24,13 12.444 10.007.850.200
29/8/2025 24,28 24,04 -1,07% 23,99 24,33 24,13 24,04 24,21 23.648 20.450.793.700
28/8/2025 23,90 24,30 +4,97% 23,86 24,70 24,23 24,25 24,30 43.244 61.324.274.800
27/8/2025 22,13 23,15 +4,09% 22,09 23,15 22,77 23,06 23,16 21.267 35.807.181.500
26/8/2025 21,66 22,24 +3,11% 21,54 22,24 22,05 22,22 22,25 17.084 40.989.078.700
25/8/2025 21,74 21,57 -0,14% 21,54 21,98 21,73 21,57 21,61 14.054 13.105.035.600
22/8/2025 20,75 21,60 +4,80% 20,74 21,60 21,42 21,59 21,60 20.401 14.849.753.900
21/8/2025 20,67 20,61 -0,29% 20,40 20,73 20,56 20,60 20,67 18.584 14.668.982.200
20/8/2025 20,53 20,67 +0,05% 20,50 20,78 20,63 20,65 20,68 15.289 14.741.438.500
19/8/2025 20,40 20,66 -1,05% 20,37 20,66 20,53 20,64 20,69 19.315 17.944.223.800
18/8/2025 20,90 20,88 +0,10% 20,53 21,09 20,79 20,87 20,88 23.602 23.846.280.500
15/8/2025 21,10 20,86 -1,97% 20,73 21,36 20,93 20,85 20,86 24.676 29.695.415.700
14/8/2025 21,00 21,28 +0,38% 20,93 21,61 21,23 21,25 21,29 30.876 20.847.709.200
13/8/2025 21,66 21,20 -2,53% 21,03 21,69 21,19 21,17 21,21 36.205 33.864.793.300
12/8/2025 21,32 21,75 +2,40% 21,32 22,65 22,01 21,75 21,78 36.321 39.931.811.800
11/8/2025 21,30 21,24 -0,75% 21,20 21,58 21,26 21,23 21,29 18.629 15.266.540.700
8/8/2025 21,59 21,40 -1,15% 21,36 21,73 21,54 21,40 21,44 21.589 20.805.713.800
7/8/2025 21,40 21,65 +1,64% 21,21 22,01 21,69 21,63 21,66 25.721 20.179.015.700
6/8/2025 21,41 21,30 0,00% 21,24 21,49 21,35 21,29 21,33 20.247 23.136.503.300
5/8/2025 21,02 21,30 +1,19% 20,98 21,34 21,20 21,16 21,30 8.819 6.265.132.400
4/8/2025 21,50 21,05 -0,71% 20,89 21,66 21,12 21,04 21,08 14.219 17.807.296.700
1/8/2025 21,65 21,20 -0,05% 21,10 21,75 21,34 21,17 21,20 30.367 23.386.298.800
31/7/2025 21,47 21,21 -2,57% 21,13 21,49 21,28 21,20 21,27 19.763 18.782.921.300
30/7/2025 20,98 21,77 +3,13% 20,97 21,80 21,44 21,68 21,79 27.709 26.287.684.800
29/7/2025 21,05 21,11 +0,43% 20,86 21,35 21,14 21,10 21,12 20.859 19.987.609.700
28/7/2025 21,12 21,02 -0,14% 21,02 21,77 21,46 21,01 21,04 28.328 30.650.729.900
25/7/2025 20,43 21,05 +3,39% 20,31 21,15 20,82 21,04 21,07 22.782 28.556.246.100
24/7/2025 20,01 20,36 +0,74% 19,92 20,36 20,18 20,35 20,36 22.476 25.013.300.700
23/7/2025 19,92 20,21 +1,10% 19,83 20,38 20,21 20,20 20,24 16.039 26.454.132.300
22/7/2025 20,25 19,99 -1,28% 19,92 20,64 20,04 19,92 19,99 22.368 19.757.987.400
21/7/2025 20,29 20,25 +0,05% 19,95 20,43 20,13 20,23 20,25 19.804 15.443.985.300
18/7/2025 20,81 20,24 -4,12% 20,20 20,95 20,48 20,22 20,24 32.909 31.150.711.800
17/7/2025 21,57 21,11 -2,22% 20,87 21,58 21,07 21,06 21,11 34.456 34.030.837.800
16/7/2025 21,81 21,59 -0,64% 21,32 21,84 21,54 21,58 21,64 21.302 23.102.407.200
15/7/2025 21,60 21,73 +0,60% 21,40 21,89 21,61 21,68 21,73 14.882 13.596.526.900
14/7/2025 21,67 21,60 -0,64% 21,40 21,82 21,56 21,58 21,60 15.233 13.713.543.700
11/7/2025 22,05 21,74 -1,58% 21,65 22,08 21,78 21,72 21,79 13.973 21.572.327.900
10/7/2025 21,39 22,09 +1,38% 21,21 22,19 21,73 22,08 22,10 23.638 35.417.629.500
9/7/2025 21,99 21,79 -0,77% 21,60 22,07 21,80 21,78 21,79 15.422 32.222.774.500
8/7/2025 21,97 21,96 -0,41% 21,68 22,15 21,86 21,90 21,97 16.862 17.126.173.800
7/7/2025 22,57 22,05 -2,39% 21,95 22,57 22,07 22,05 22,06 12.430 13.984.846.300
4/7/2025 22,23 22,59 +2,68% 22,23 22,98 22,76 22,59 22,60 22.580 27.117.996.100
3/7/2025 21,43 22,00 +2,66% 21,34 22,07 21,89 21,95 22,01 15.012 18.893.541.500
2/7/2025 21,82 21,43 -1,79% 21,30 21,83 21,50 21,35 21,43 16.922 16.999.853.800
1/7/2025 21,62 21,82 +0,74% 21,55 22,01 21,83 21,80 21,82 13.552 10.642.126.800
30/6/2025 21,66 21,66 +2,12% 21,33 21,90 21,69 21,66 21,80 28.620 28.969.734.300
27/6/2025 21,06 21,21 0,00% 20,98 21,31 21,20 21,20 21,21 19.658 23.079.261.500
26/6/2025 21,67 21,21 -2,26% 21,10 21,70 21,24 21,20 21,22 24.641 34.015.714.700
25/6/2025 21,65 21,70 -0,46% 21,49 21,84 21,65 21,70 21,71 22.203 32.828.518.600
24/6/2025 21,56 21,80 +1,25% 21,53 22,02 21,77 21,79 21,81 24.062 32.991.073.000
23/6/2025 21,50 21,53 +0,47% 21,06 21,53 21,33 21,53 21,54 20.848 17.853.074.100
20/6/2025 21,47 21,43 -0,92% 21,35 21,81 21,44 21,43 21,44 16.079 21.560.304.800
18/6/2025 21,39 21,63 +0,60% 21,37 21,91 21,68 21,62 21,65 19.035 14.590.224.000
17/6/2025 21,42 21,50 +0,19% 21,30 21,69 21,54 21,50 21,52 17.482 15.552.679.200

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.