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.

VBBR3F - 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 17,95 18,15 -1,68% 17,57 18,21 18,00 18,00 18,15 653 18.544.461
16/4/2025 18,24 18,46 +2,50% 18,19 18,69 18,47 18,44 18,46 806 19.924.247
15/4/2025 18,28 18,01 -1,04% 18,00 18,57 18,32 18,01 18,34 778 18.769.922
14/4/2025 18,08 18,20 +1,73% 18,06 18,45 18,24 18,20 18,28 833 20.412.057
11/4/2025 17,65 17,89 +2,05% 17,45 18,06 17,79 17,88 17,89 688 20.785.156
10/4/2025 17,73 17,53 -1,74% 17,27 17,78 17,54 17,48 17,57 684 18.516.094
9/4/2025 17,00 17,84 +4,57% 16,93 17,84 17,31 17,65 17,84 1.012 27.186.522
8/4/2025 17,27 17,06 -0,23% 17,04 17,85 17,37 17,06 17,14 683 21.558.512
7/4/2025 17,58 17,10 -3,61% 17,03 17,80 17,31 17,10 17,30 1.140 30.647.211
4/4/2025 18,61 17,74 -4,78% 17,44 18,61 17,75 17,69 17,74 1.329 40.286.305
3/4/2025 18,27 18,63 +1,42% 18,15 18,81 18,56 18,39 18,63 1.050 27.172.523
2/4/2025 18,39 18,37 +0,93% 18,16 18,47 18,27 18,36 18,37 980 21.593.656
1/4/2025 17,81 18,20 +2,54% 17,67 18,56 18,27 18,20 18,41 1.112 30.422.895
31/3/2025 18,25 17,75 -3,11% 17,75 18,25 17,97 17,73 17,86 848 23.112.567
28/3/2025 18,06 18,32 +1,78% 17,95 18,41 18,17 18,28 18,32 679 20.042.524
27/3/2025 17,90 18,00 +1,58% 17,69 18,30 18,12 18,00 18,11 750 20.986.325
26/3/2025 17,61 17,72 -0,34% 17,60 18,13 17,91 17,72 17,77 772 21.559.858
25/3/2025 17,12 17,78 +3,92% 17,05 17,92 17,65 17,69 17,78 888 20.879.439
24/3/2025 17,40 17,11 -4,09% 17,09 17,54 17,30 17,11 17,35 1.265 32.622.331
21/3/2025 17,88 17,84 -0,34% 17,77 18,10 17,89 17,83 17,87 1.300 40.924.321
20/3/2025 17,69 17,90 +1,36% 17,61 18,00 17,84 17,90 17,98 1.070 27.806.701
19/3/2025 17,48 17,66 +0,63% 17,48 17,90 17,74 17,66 17,88 912 27.662.605
18/3/2025 17,75 17,55 -1,29% 17,32 17,80 17,49 17,54 17,55 1.252 27.187.626
17/3/2025 17,60 17,78 +1,20% 17,39 17,87 17,64 17,72 17,78 1.171 28.046.252
14/3/2025 16,96 17,57 +4,27% 16,87 17,77 17,48 17,57 17,60 1.135 29.102.712
13/3/2025 16,45 16,85 +2,43% 16,33 17,04 16,83 16,85 16,93 1.075 28.671.402
12/3/2025 16,46 16,45 -0,06% 16,23 16,57 16,34 16,44 16,45 1.060 27.331.648
11/3/2025 16,59 16,46 +0,06% 16,19 16,60 16,36 16,46 16,57 1.514 33.447.701
10/3/2025 16,75 16,45 -1,14% 16,27 16,78 16,45 16,45 16,47 1.660 36.919.885
7/3/2025 16,45 16,64 +2,09% 16,17 16,80 16,56 16,64 16,65 1.482 42.058.982
6/3/2025 16,60 16,30 -0,79% 16,24 16,76 16,41 16,30 16,41 1.787 42.322.607
5/3/2025 17,10 16,43 -3,35% 16,22 17,47 16,55 16,43 16,60 2.190 47.789.907
28/2/2025 17,59 17,00 -3,41% 16,88 17,87 17,25 17,00 17,20 1.597 39.827.576
27/2/2025 17,24 17,60 +2,15% 17,24 17,83 17,59 17,60 17,73 1.209 26.973.583
26/2/2025 18,20 17,23 -5,33% 17,22 18,61 17,70 17,23 17,28 1.488 36.683.991
25/2/2025 17,22 18,20 +5,81% 17,00 18,37 17,87 18,05 18,20 1.560 45.398.300
24/2/2025 17,76 17,20 -2,44% 17,20 17,76 17,39 17,20 17,38 1.226 28.891.777
21/2/2025 17,66 17,63 +0,11% 17,32 17,73 17,51 17,54 17,63 1.148 25.955.603
20/2/2025 17,88 17,61 -0,51% 17,60 18,00 17,72 17,61 17,66 913 20.977.081
19/2/2025 18,29 17,70 -4,17% 17,70 18,30 17,96 17,70 17,86 929 26.183.922
18/2/2025 18,53 18,47 -0,38% 18,20 19,00 18,46 18,30 18,47 783 25.674.011
17/2/2025 18,17 18,54 +1,98% 18,09 19,08 18,77 18,54 18,58 1.639 55.571.379
14/2/2025 17,58 18,18 +4,24% 17,25 18,28 17,82 18,14 18,18 1.435 41.806.166
13/2/2025 17,39 17,44 +1,34% 17,15 17,65 17,45 17,44 17,53 971 31.231.168
12/2/2025 17,38 17,21 -1,26% 16,98 17,41 17,20 17,21 17,35 859 30.865.219
11/2/2025 16,98 17,43 +3,08% 16,83 17,52 17,35 17,32 17,43 1.258 38.054.600
10/2/2025 16,55 16,91 +3,43% 16,55 17,12 16,93 16,91 16,98 1.228 36.060.219
7/2/2025 16,48 16,35 +0,62% 16,35 16,60 16,46 16,35 16,47 1.132 32.140.639
6/2/2025 16,39 16,25 0,00% 16,06 16,64 16,23 16,25 16,35 1.667 35.234.863
5/2/2025 16,54 16,25 -1,99% 16,17 16,65 16,34 16,23 16,25 1.717 46.888.739
4/2/2025 16,77 16,58 -0,54% 16,22 16,77 16,46 16,49 16,58 2.199 48.459.948
3/2/2025 16,89 16,67 -1,83% 16,63 17,00 16,80 16,67 16,73 2.541 70.449.948
31/1/2025 17,70 16,98 -4,39% 16,90 17,74 17,13 16,98 17,06 3.775 94.148.226
30/1/2025 17,48 17,76 +2,66% 17,32 17,87 17,65 17,63 17,76 998 25.200.423
29/1/2025 18,00 17,30 -2,20% 17,26 18,00 17,40 17,30 17,36 1.260 30.948.840
28/1/2025 18,42 17,69 -3,70% 17,60 18,42 17,98 17,69 17,77 955 24.019.730
27/1/2025 17,60 18,37 +4,91% 17,48 18,37 18,08 18,34 18,37 746 24.449.421
24/1/2025 17,80 17,51 -1,02% 17,50 17,82 17,64 17,51 17,67 829 22.755.799
23/1/2025 17,98 17,69 -1,45% 17,60 18,14 17,89 17,69 17,75 740 22.223.361
22/1/2025 17,75 17,95 +2,16% 17,58 18,09 17,85 17,95 18,09 863 24.819.187
21/1/2025 17,40 17,57 +0,92% 17,17 17,77 17,58 17,57 17,60 949 31.681.208
20/1/2025 17,02 17,41 +2,47% 16,84 17,41 17,11 17,26 17,41 1.043 26.820.186
17/1/2025 17,15 16,99 -0,82% 16,98 17,78 17,13 16,99 17,21 1.515 35.493.020
16/1/2025 17,98 17,13 -3,76% 17,12 17,99 17,37 17,13 17,20 1.637 40.414.900
15/1/2025 17,55 17,80 +2,71% 17,41 17,98 17,70 17,80 17,95 769 24.886.215
14/1/2025 17,68 17,33 -1,53% 17,25 17,74 17,39 17,33 17,57 956 25.008.885
13/1/2025 17,78 17,60 +1,38% 17,35 17,78 17,50 17,60 17,63 894 22.430.028
10/1/2025 17,61 17,36 -3,39% 17,30 17,68 17,45 17,36 17,50 1.135 26.111.914
9/1/2025 17,67 17,97 +1,81% 17,40 17,97 17,62 17,69 17,97 1.023 25.968.316
8/1/2025 18,03 17,65 -1,12% 17,61 18,08 17,80 17,65 17,66 1.044 30.184.743
7/1/2025 17,78 17,85 +1,42% 17,78 18,22 18,03 17,85 18,03 920 25.315.361
6/1/2025 17,92 17,60 0,00% 17,44 18,00 17,60 17,60 17,70 1.372 37.067.428
3/1/2025 17,84 17,60 -0,56% 17,60 17,99 17,71 17,60 17,75 1.136 30.012.881
2/1/2025 18,03 17,70 -0,90% 17,62 18,03 17,81 17,70 17,94 1.592 41.098.866
30/12/2024 17,92 17,86 -0,78% 17,82 18,24 17,92 17,86 17,89 1.018 27.803.776
27/12/2024 18,25 18,00 -1,10% 17,77 18,26 17,95 17,85 18,00 1.703 40.589.365
26/12/2024 18,51 18,20 -2,20% 18,00 19,09 18,15 18,16 18,20 1.412 33.574.990
23/12/2024 18,79 18,61 -1,22% 18,47 18,98 18,66 18,61 18,83 1.277 35.935.805
20/12/2024 18,35 18,84 +1,62% 18,29 18,89 18,64 18,70 18,84 1.045 34.832.049
19/12/2024 18,28 18,54 +2,71% 18,05 18,66 18,35 18,49 18,54 1.443 36.542.641
18/12/2024 19,25 18,05 -6,81% 17,85 19,30 18,41 18,05 18,24 2.262 57.199.711
17/12/2024 19,25 19,37 +1,20% 19,01 19,45 19,19 19,23 19,37 1.142 38.147.494
16/12/2024 20,29 19,14 -4,63% 19,12 20,29 19,50 19,14 19,32 2.394 51.739.336
13/12/2024 20,34 20,07 -2,24% 20,07 20,42 20,17 20,07 20,30 858 24.776.680
12/12/2024 21,00 20,53 -2,79% 20,10 21,10 20,44 20,29 20,53 1.065 32.609.282
11/12/2024 20,74 21,12 +2,87% 20,39 21,31 20,75 21,01 21,12 747 26.371.765
10/12/2024 20,51 20,53 +0,93% 20,41 20,99 20,75 20,53 20,67 734 23.719.633
9/12/2024 20,35 20,34 +0,15% 20,20 20,64 20,37 20,24 20,34 756 24.290.965
6/12/2024 20,66 20,31 -1,50% 20,05 20,66 20,24 20,15 20,31 1.151 33.739.485
5/12/2024 20,49 20,62 +1,73% 20,47 20,80 20,67 20,62 20,80 696 24.953.569
4/12/2024 20,57 20,27 -1,51% 20,16 20,57 20,31 20,27 20,38 868 28.807.856
3/12/2024 20,66 20,58 +0,44% 20,21 20,78 20,48 20,50 20,58 1.181 38.815.134
2/12/2024 20,60 20,49 -2,24% 20,22 20,62 20,41 20,49 20,60 1.199 32.665.697
29/11/2024 20,41 20,96 +3,76% 20,05 20,96 20,39 20,96 20,99 1.178 36.391.883
28/11/2024 21,45 20,20 -5,61% 20,20 21,57 20,62 20,20 20,44 1.552 44.576.378
27/11/2024 22,43 21,40 -3,17% 21,39 22,43 21,68 21,40 21,59 1.024 28.177.805
26/11/2024 21,82 22,10 +1,47% 21,78 22,37 22,12 22,10 22,25 564 24.370.996
25/11/2024 21,95 21,78 +0,65% 21,71 21,95 21,81 21,75 21,96 700 24.491.815
22/11/2024 21,85 21,64 +1,31% 21,40 21,90 21,56 21,64 21,74 636 26.043.531
21/11/2024 21,78 21,36 -1,34% 21,25 21,78 21,48 21,36 21,67 869 26.889.267
19/11/2024 21,95 21,65 -1,23% 21,61 21,95 21,79 21,65 21,91 609 21.252.472
18/11/2024 22,20 21,92 -0,54% 21,76 22,25 21,91 21,76 21,92 981 30.767.637
14/11/2024 22,20 22,04 -1,69% 22,04 22,59 22,24 22,04 22,22 610 25.115.098
13/11/2024 22,59 22,42 -0,53% 22,00 22,59 22,23 22,22 22,42 703 24.197.823
12/11/2024 22,69 22,54 +0,31% 22,35 22,79 22,47 22,35 22,54 588 21.388.100
11/11/2024 22,34 22,47 +0,54% 22,30 22,73 22,58 22,46 22,49 2.694 27.930.345
8/11/2024 22,41 22,35 +0,22% 21,53 22,56 22,28 22,35 22,55 850 28.744.209
7/11/2024 23,35 22,30 -4,54% 22,29 23,36 22,68 22,30 22,68 1.114 39.281.988
6/11/2024 23,36 23,36 +1,65% 22,56 23,46 23,12 23,27 23,36 888 39.986.008
5/11/2024 22,83 22,98 +1,68% 22,26 22,98 22,66 22,79 22,98 610 27.102.236
4/11/2024 22,22 22,60 +3,15% 22,10 22,78 22,59 22,60 22,77 707 27.226.203
1/11/2024 22,46 21,91 -1,35% 21,91 22,49 22,15 21,91 22,20 757 25.858.784
31/10/2024 22,25 22,21 -0,36% 22,20 22,65 22,45 22,21 22,24 475 20.340.147
30/10/2024 22,20 22,29 +0,77% 22,20 22,55 22,40 22,29 22,41 439 17.199.922
29/10/2024 22,24 22,12 -0,54% 22,12 22,62 22,33 22,12 22,18 465 19.362.880
28/10/2024 21,96 22,24 +1,32% 21,96 22,55 22,37 22,24 22,46 672 19.033.306
25/10/2024 22,11 21,95 -0,68% 21,76 22,46 21,93 21,80 21,95 797 24.129.163
24/10/2024 22,18 22,10 -0,36% 21,93 22,56 22,23 22,10 22,25 458 18.541.003
23/10/2024 22,20 22,18 -0,27% 21,81 22,22 22,06 22,18 22,22 664 20.794.425
22/10/2024 22,50 22,24 -1,98% 22,15 22,55 22,30 22,24 22,37 858 33.003.348
21/10/2024 22,80 22,69 +0,67% 22,61 22,87 22,72 22,69 22,74 560 20.824.611

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.