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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 16/6/2025 | 21,26 | 21,46 | +1,85% | 21,15 | 21,62 | 21,43 | 21,45 | 21,49 | 20.722 | 18.242.723.700 |
| 13/6/2025 | 21,05 | 21,07 | -0,19% | 20,85 | 21,29 | 21,09 | 21,06 | 21,08 | 18.306 | 17.173.036.900 |
| 12/6/2025 | 20,80 | 21,11 | +0,48% | 20,77 | 21,21 | 21,06 | 21,10 | 21,13 | 15.886 | 12.620.175.000 |
| 11/6/2025 | 20,40 | 21,01 | +2,49% | 20,28 | 21,50 | 20,96 | 21,01 | 21,11 | 20.027 | 19.619.411.500 |
| 10/6/2025 | 20,78 | 20,50 | -0,05% | 20,35 | 20,96 | 20,56 | 20,49 | 20,52 | 21.133 | 20.222.804.100 |
| 9/6/2025 | 20,11 | 20,51 | +1,89% | 19,79 | 20,60 | 20,27 | 20,50 | 20,58 | 23.354 | 20.622.868.600 |
| 6/6/2025 | 20,25 | 20,13 | -0,59% | 19,96 | 20,45 | 20,09 | 20,11 | 20,13 | 15.263 | 10.283.900.400 |
| 5/6/2025 | 20,41 | 20,25 | -1,17% | 20,09 | 20,53 | 20,31 | 20,23 | 20,25 | 22.582 | 23.190.294.400 |
| 4/6/2025 | 20,55 | 20,49 | +0,20% | 20,37 | 20,78 | 20,51 | 20,39 | 20,49 | 13.525 | 14.608.000.700 |
| 3/6/2025 | 20,16 | 20,45 | +1,59% | 19,89 | 20,58 | 20,34 | 20,44 | 20,48 | 23.055 | 15.399.120.300 |
| 2/6/2025 | 20,42 | 20,13 | -0,25% | 19,97 | 20,62 | 20,27 | 20,11 | 20,14 | 30.288 | 28.071.673.800 |
| 30/5/2025 | 20,78 | 20,18 | -2,46% | 20,08 | 21,00 | 20,23 | 20,13 | 20,18 | 26.180 | 29.400.041.500 |
| 29/5/2025 | 20,28 | 20,69 | +1,32% | 20,26 | 20,83 | 20,62 | 20,68 | 20,70 | 22.316 | 18.209.295.100 |
| 28/5/2025 | 20,14 | 20,42 | +1,19% | 19,93 | 20,50 | 20,35 | 20,42 | 20,43 | 25.130 | 18.297.080.100 |
| 27/5/2025 | 20,05 | 20,18 | +3,01% | 20,05 | 20,65 | 20,27 | 20,16 | 20,19 | 26.863 | 33.148.862.100 |
| 26/5/2025 | 19,34 | 19,59 | +2,14% | 19,24 | 19,78 | 19,62 | 19,58 | 19,65 | 11.681 | 9.804.983.400 |
| 23/5/2025 | 18,90 | 19,18 | +0,37% | 18,60 | 19,27 | 19,04 | 19,18 | 19,26 | 14.824 | 13.570.794.900 |
| 22/5/2025 | 19,22 | 19,11 | +0,16% | 18,90 | 19,29 | 19,14 | 19,11 | 19,13 | 16.122 | 15.491.618.300 |
| 21/5/2025 | 19,35 | 19,08 | -2,45% | 19,08 | 19,44 | 19,21 | 19,07 | 19,10 | 15.232 | 13.619.670.000 |
| 20/5/2025 | 19,62 | 19,56 | -0,20% | 19,15 | 19,67 | 19,42 | 19,56 | 19,61 | 19.301 | 12.929.250.000 |
| 19/5/2025 | 19,50 | 19,60 | +0,20% | 19,43 | 19,84 | 19,63 | 19,59 | 19,67 | 17.841 | 16.677.355.900 |
| 16/5/2025 | 18,75 | 19,56 | +3,22% | 18,64 | 19,63 | 19,29 | 19,48 | 19,57 | 21.368 | 18.189.117.100 |
| 15/5/2025 | 18,40 | 18,95 | +3,38% | 18,31 | 19,23 | 18,93 | 18,90 | 18,97 | 23.269 | 20.820.531.600 |
| 14/5/2025 | 18,52 | 18,33 | -1,03% | 18,27 | 18,60 | 18,47 | 18,32 | 18,45 | 16.396 | 21.920.867.900 |
| 13/5/2025 | 18,23 | 18,52 | +2,04% | 18,18 | 18,61 | 18,46 | 18,49 | 18,53 | 21.479 | 16.794.698.700 |
| 12/5/2025 | 18,46 | 18,15 | -0,38% | 18,05 | 18,46 | 18,23 | 18,15 | 18,16 | 10.870 | 7.770.407.900 |
| 9/5/2025 | 17,84 | 18,22 | +1,90% | 17,83 | 18,27 | 18,10 | 18,18 | 18,22 | 26.155 | 23.757.721.600 |
| 8/5/2025 | 18,30 | 17,88 | -0,50% | 17,87 | 18,66 | 18,13 | 17,88 | 17,92 | 31.216 | 45.507.655.900 |
| 7/5/2025 | 18,43 | 17,97 | -3,90% | 17,78 | 18,68 | 18,10 | 17,93 | 17,98 | 24.383 | 34.496.445.500 |
| 6/5/2025 | 18,86 | 18,70 | -0,32% | 18,43 | 19,09 | 18,71 | 18,69 | 18,71 | 11.865 | 16.145.785.800 |
| 5/5/2025 | 18,85 | 18,76 | -0,32% | 18,37 | 19,00 | 18,75 | 18,74 | 18,77 | 14.253 | 15.687.028.500 |
| 2/5/2025 | 18,76 | 18,82 | +0,43% | 18,44 | 18,98 | 18,76 | 18,82 | 18,88 | 13.357 | 11.179.764.700 |
| 29/4/2025 | 18,76 | 18,74 | -1,06% | 18,74 | 19,15 | 18,92 | 18,72 | 18,76 | 19.432 | 16.232.517.900 |
| 28/4/2025 | 19,11 | 18,94 | -0,84% | 18,79 | 19,30 | 18,98 | 18,93 | 18,94 | 16.149 | 10.133.255.800 |
| 25/4/2025 | 18,99 | 19,10 | +0,84% | 18,88 | 19,31 | 19,13 | 19,09 | 19,10 | 26.376 | 18.423.971.100 |
| 24/4/2025 | 18,54 | 18,94 | +3,10% | 18,29 | 19,10 | 18,87 | 18,93 | 18,95 | 17.599 | 21.009.282.700 |
| 23/4/2025 | 18,36 | 18,37 | +1,32% | 18,26 | 18,52 | 18,38 | 18,36 | 18,37 | 16.501 | 13.716.725.100 |
| 22/4/2025 | 17,99 | 18,13 | +0,17% | 17,86 | 18,30 | 18,15 | 18,12 | 18,23 | 19.935 | 15.842.340.700 |
| 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 |