O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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
24/10/2025 23,85 24,29 +1,29% 23,81 24,29 24,16 24,08 24,29 579 22.575.867
23/10/2025 23,32 23,98 +2,87% 23,06 24,06 23,82 23,85 23,98 500 21.927.142
22/10/2025 23,23 23,31 +0,26% 23,00 23,40 23,16 23,07 23,31 545 23.364.375
21/10/2025 23,42 23,25 -1,48% 23,14 23,55 23,35 23,20 23,25 583 18.994.162
20/10/2025 23,44 23,60 -0,13% 23,39 23,80 23,60 23,51 23,60 433 18.006.807
17/10/2025 23,20 23,63 +0,98% 23,00 23,65 23,33 23,47 23,63 518 23.646.762
16/10/2025 23,69 23,40 -1,97% 23,15 23,80 23,48 23,30 23,40 575 24.403.776
15/10/2025 23,34 23,87 +1,83% 23,21 23,98 23,65 23,76 23,91 540 22.775.567
14/10/2025 23,60 23,44 -1,18% 23,37 23,64 23,50 23,44 23,51 658 18.735.122
13/10/2025 23,49 23,72 +2,15% 23,49 23,92 23,73 23,72 23,76 582 20.881.012
10/10/2025 23,61 23,22 -2,03% 23,22 23,79 23,49 23,22 23,47 609 21.255.435
9/10/2025 23,56 23,70 +0,21% 23,51 24,00 23,73 23,70 23,76 515 20.100.403
8/10/2025 23,05 23,65 +3,18% 22,97 23,65 23,43 23,59 23,65 561 21.864.007
7/10/2025 23,37 22,92 -2,47% 22,68 23,51 22,98 22,92 23,06 924 26.932.996
6/10/2025 23,97 23,50 -2,08% 23,40 24,05 23,58 23,43 23,50 871 26.322.433
3/10/2025 23,83 24,00 +1,10% 23,62 24,00 23,83 23,81 24,00 633 22.217.467
2/10/2025 24,16 23,74 -1,33% 23,72 24,19 23,90 23,74 24,00 581 24.392.385
1/10/2025 24,59 24,06 -2,75% 24,02 24,78 24,22 24,06 24,18 1.075 32.737.292
30/9/2025 24,54 24,74 +0,90% 24,36 25,03 24,69 24,40 24,74 722 34.307.579
29/9/2025 24,25 24,52 +1,95% 24,25 24,93 24,59 24,52 24,54 751 29.535.125
26/9/2025 24,07 24,05 -0,25% 24,05 24,55 24,20 24,05 24,23 519 20.515.221
25/9/2025 24,20 24,11 +0,04% 23,68 24,20 23,95 24,02 24,11 555 26.179.866
24/9/2025 24,07 24,10 -0,29% 24,00 24,60 24,32 24,10 24,11 691 33.786.470
23/9/2025 23,70 24,17 +1,77% 23,60 24,28 24,03 24,02 24,17 595 23.472.196
22/9/2025 23,70 23,75 +0,34% 23,30 23,78 23,60 23,62 23,75 681 22.615.497
19/9/2025 24,13 23,67 -2,19% 23,47 24,28 23,78 23,67 23,70 778 35.213.224
18/9/2025 24,28 24,20 -0,70% 24,05 24,45 24,18 24,14 24,20 645 27.381.161
17/9/2025 24,47 24,37 -0,12% 24,22 24,73 24,45 24,37 24,40 770 31.791.294
16/9/2025 24,68 24,40 -0,53% 24,40 24,79 24,60 24,40 24,60 715 28.029.920
15/9/2025 24,62 24,53 +0,37% 24,29 24,68 24,53 24,50 24,62 694 28.032.047
12/9/2025 24,20 24,44 +0,16% 23,89 24,50 24,31 24,32 24,44 622 24.946.980
11/9/2025 24,21 24,40 +0,08% 24,18 24,53 24,38 24,40 24,53 650 26.162.930
10/9/2025 24,19 24,38 +1,08% 24,03 24,68 24,40 24,38 24,45 663 27.456.035
9/9/2025 24,54 24,12 -1,55% 23,94 24,68 24,18 24,12 24,24 840 27.012.639
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

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.