O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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 NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
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

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.