O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

VBBR3F - 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 24,50 -1,88% 24,35 24,99 24,57 24,46 24,50 808 25.769.620
5/9/2025 24,50 24,97 +3,18% 24,18 24,99 24,74 24,87 24,97 904 41.207.232
4/9/2025 24,27 24,20 -0,41% 23,96 24,45 24,20 24,12 24,20 963 36.053.102
3/9/2025 24,11 24,30 +0,62% 24,02 24,39 24,20 24,25 24,30 648 27.489.067
2/9/2025 24,00 24,15 -0,21% 23,91 24,35 24,09 24,08 24,15 845 30.829.687
1/9/2025 24,00 24,20 +0,41% 23,68 24,22 24,05 24,19 24,20 1.175 40.243.717
29/8/2025 24,15 24,10 -0,21% 23,99 24,37 24,17 24,10 24,24 1.052 36.664.548
28/8/2025 23,50 24,15 +3,83% 23,26 24,71 24,23 24,15 24,18 1.820 80.893.484
27/8/2025 22,16 23,26 +5,20% 22,06 23,26 22,70 23,00 23,26 1.111 37.741.935
26/8/2025 21,57 22,11 +2,03% 21,57 22,11 22,01 22,03 22,11 623 23.034.162
25/8/2025 21,59 21,67 +0,42% 21,02 21,97 21,71 21,65 21,67 571 21.104.365
22/8/2025 20,77 21,58 +4,76% 20,66 21,59 21,33 21,44 21,58 704 19.956.296
21/8/2025 20,29 20,60 -0,43% 20,29 20,78 20,54 20,60 20,70 555 16.097.021
20/8/2025 20,65 20,69 +1,27% 20,39 20,78 20,63 20,51 20,69 458 17.433.305
19/8/2025 20,70 20,43 -1,40% 20,36 20,72 20,51 20,43 20,58 579 19.771.532
18/8/2025 21,06 20,72 -1,15% 20,56 21,09 20,80 20,72 20,79 888 30.838.159
15/8/2025 21,10 20,96 -1,69% 20,73 21,35 21,00 20,85 20,96 638 19.780.734
14/8/2025 21,04 21,32 +0,09% 20,92 21,58 21,26 21,10 21,32 711 26.570.754
13/8/2025 21,73 21,30 -1,98% 21,06 21,73 21,23 21,15 21,30 880 29.607.391
12/8/2025 21,10 21,73 +2,79% 21,10 22,63 21,94 21,73 21,76 1.419 59.405.593
11/8/2025 21,40 21,14 -0,89% 21,14 21,60 21,26 21,14 21,25 649 21.712.988
8/8/2025 21,63 21,33 -0,97% 21,33 21,71 21,48 21,33 21,47 659 36.923.181
7/8/2025 21,25 21,54 +1,60% 21,23 21,99 21,59 21,54 21,70 1.576 78.496.186
6/8/2025 21,15 21,20 -0,42% 21,09 21,48 21,28 21,19 21,20 6.467 84.519.061
5/8/2025 21,03 21,29 +1,14% 20,95 21,34 21,16 21,07 21,29 588 24.906.436
4/8/2025 21,30 21,05 -0,43% 20,85 21,63 21,07 21,01 21,05 894 38.174.720
1/8/2025 21,32 21,14 -1,26% 21,05 21,84 21,32 21,05 21,14 832 26.249.680
31/7/2025 21,70 21,41 -1,97% 21,07 21,70 21,34 21,30 21,41 537 24.728.119
30/7/2025 20,83 21,84 +3,70% 20,83 21,84 21,41 21,83 21,84 650 21.252.592
29/7/2025 21,02 21,06 -0,52% 20,86 21,50 21,12 21,06 21,08 665 20.428.958
28/7/2025 21,16 21,17 -0,09% 21,04 21,76 21,45 21,04 21,17 798 34.415.141
25/7/2025 20,30 21,19 +5,00% 20,25 21,19 20,76 21,11 21,19 631 22.746.545
24/7/2025 19,85 20,18 -0,39% 19,85 20,33 20,17 20,18 20,30 518 15.683.433
23/7/2025 19,85 20,26 +1,20% 19,84 20,40 20,17 20,26 20,40 548 18.842.501
22/7/2025 20,25 20,02 -0,79% 19,86 20,64 20,10 19,93 20,02 804 22.851.070
21/7/2025 20,15 20,18 +0,15% 19,96 20,41 20,11 20,11 20,20 768 17.126.091
18/7/2025 21,05 20,15 -5,13% 20,15 21,05 20,53 20,15 20,33 1.020 32.932.435
17/7/2025 21,59 21,24 -1,26% 20,88 21,60 21,09 21,07 21,24 904 28.775.060
16/7/2025 21,73 21,51 -1,51% 21,32 21,81 21,56 21,51 21,73 686 18.767.840
15/7/2025 21,60 21,84 +1,63% 21,41 21,87 21,64 21,72 21,84 563 17.860.128
14/7/2025 21,50 21,49 -0,56% 21,41 21,74 21,55 21,49 21,61 509 18.071.330
11/7/2025 22,04 21,61 -2,53% 21,61 22,09 21,77 21,61 21,70 489 18.056.407
10/7/2025 21,30 22,17 +1,33% 21,20 22,20 21,74 22,17 22,19 703 25.372.833
9/7/2025 21,90 21,88 -0,55% 21,62 22,08 21,81 21,74 21,88 555 21.055.953
8/7/2025 22,10 22,00 -0,72% 21,68 22,16 21,88 21,95 22,00 638 20.313.890
7/7/2025 22,50 22,16 -2,76% 21,96 22,57 22,14 22,16 22,25 1.061 27.518.846
4/7/2025 22,00 22,79 +4,16% 21,98 22,97 22,71 22,65 22,79 1.323 43.817.858
3/7/2025 21,38 21,88 +2,48% 21,35 22,08 21,86 21,88 22,03 782 27.098.414
2/7/2025 21,82 21,35 -2,73% 21,30 21,83 21,53 21,35 21,45 774 23.145.107
1/7/2025 21,69 21,95 +1,15% 21,56 21,98 21,83 21,88 21,95 787 26.293.004
30/6/2025 21,44 21,70 +2,02% 21,34 21,89 21,71 21,70 21,74 892 30.923.145
27/6/2025 21,08 21,27 -0,33% 20,97 21,32 21,20 21,18 21,27 511 17.494.542
26/6/2025 21,69 21,34 -1,66% 21,13 21,69 21,28 21,26 21,34 892 29.758.408
25/6/2025 21,68 21,70 -1,14% 21,50 21,80 21,64 21,70 21,79 745 21.006.724
24/6/2025 21,46 21,95 +1,57% 21,45 22,00 21,82 21,90 21,95 709 27.053.708
23/6/2025 21,36 21,61 +0,61% 21,07 21,62 21,28 21,36 21,61 1.161 30.511.024
20/6/2025 21,29 21,48 -1,15% 21,25 21,80 21,46 21,35 21,48 756 27.371.229
18/6/2025 21,46 21,73 +1,16% 21,41 21,91 21,69 21,55 21,73 753 27.173.678
17/6/2025 21,46 21,48 -0,46% 21,32 21,68 21,54 21,48 21,55 692 24.399.069
16/6/2025 21,34 21,58 +2,76% 21,11 21,62 21,42 21,41 21,58 852 26.921.663
13/6/2025 21,00 21,00 -0,94% 20,80 21,29 21,10 21,00 21,10 603 23.201.614
12/6/2025 20,82 21,20 +1,34% 20,78 21,20 21,05 21,18 21,20 526 19.518.973
11/6/2025 20,44 20,92 +1,55% 20,24 21,48 20,92 20,92 21,12 765 30.658.127
10/6/2025 20,70 20,60 +0,24% 20,36 20,95 20,61 20,49 20,60 767 25.020.361
9/6/2025 20,28 20,55 +1,73% 19,79 20,60 20,23 20,52 20,55 1.034 27.600.130
6/6/2025 20,25 20,20 -0,59% 19,98 20,44 20,10 20,00 20,20 656 23.719.357
5/6/2025 20,38 20,32 -0,83% 20,11 20,53 20,31 20,25 20,32 596 18.319.811
4/6/2025 20,66 20,49 -0,29% 20,31 20,76 20,52 20,38 20,49 689 21.158.730
3/6/2025 20,08 20,55 +1,68% 19,90 20,60 20,31 20,35 20,55 969 29.353.039
2/6/2025 20,20 20,21 +0,05% 19,97 20,62 20,23 20,02 20,21 1.327 45.310.008
30/5/2025 20,69 20,20 -3,12% 20,07 21,00 20,27 20,16 20,28 1.226 31.401.897
29/5/2025 20,30 20,85 +2,66% 20,30 20,85 20,60 20,79 20,85 745 22.585.311
28/5/2025 20,17 20,31 +0,40% 19,93 20,50 20,29 20,31 20,45 795 21.768.633
27/5/2025 19,79 20,23 +3,21% 19,70 20,63 20,31 20,22 20,23 1.348 40.950.744
26/5/2025 19,25 19,60 +2,35% 19,24 19,77 19,58 19,60 19,62 1.122 41.673.625
23/5/2025 18,85 19,15 -0,16% 18,60 19,30 18,98 19,15 19,24 714 19.470.328
22/5/2025 19,08 19,18 +0,16% 18,95 19,29 19,11 19,13 19,18 1.034 40.259.137
21/5/2025 19,50 19,15 -1,29% 19,07 19,58 19,22 19,14 19,15 920 28.876.421
20/5/2025 19,74 19,40 -1,67% 19,16 19,84 19,38 19,40 19,49 854 23.706.419
19/5/2025 19,64 19,73 +0,46% 19,42 19,83 19,64 19,60 19,73 1.136 30.926.315
16/5/2025 19,12 19,64 +4,36% 18,68 19,64 19,16 19,56 19,64 998 31.005.822
15/5/2025 18,33 18,82 +2,84% 18,33 19,22 18,88 18,82 18,93 1.119 26.944.570
14/5/2025 18,63 18,30 -1,56% 18,29 18,70 18,47 18,30 18,42 854 20.286.825
13/5/2025 18,15 18,59 +2,71% 18,15 18,59 18,43 18,49 18,59 938 21.647.397
12/5/2025 18,37 18,10 -0,93% 18,05 18,50 18,24 18,10 18,28 816 22.407.136
9/5/2025 17,88 18,27 +2,12% 17,84 18,30 18,11 18,18 18,27 1.001 29.921.259
8/5/2025 18,15 17,89 -1,11% 17,85 18,64 18,12 17,88 17,89 945 32.676.536
7/5/2025 18,84 18,09 -3,93% 17,84 18,84 18,08 17,99 18,09 1.494 39.694.047
6/5/2025 18,87 18,83 -0,16% 18,45 19,10 18,68 18,74 18,83 720 20.792.649
5/5/2025 18,89 18,86 -2,53% 18,39 19,03 18,68 18,71 18,86 831 22.733.058
2/5/2025 19,00 19,35 +3,37% 18,43 19,35 18,78 18,92 19,35 883 24.407.029
29/4/2025 18,80 18,72 -0,74% 18,72 19,14 18,91 18,72 18,90 752 20.771.860
28/4/2025 19,13 18,86 -1,46% 18,81 19,28 19,01 18,86 19,00 1.006 33.970.789
25/4/2025 19,02 19,14 +1,27% 18,60 19,30 19,09 19,14 19,24 745 22.283.626
24/4/2025 18,40 18,90 +2,66% 18,30 19,09 18,77 18,90 19,07 779 18.613.397
23/4/2025 18,40 18,41 +1,38% 18,20 18,52 18,39 18,41 18,52 552 16.632.760
22/4/2025 18,10 18,16 +0,06% 17,87 18,37 18,13 18,16 18,21 1.009 20.044.292
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

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.