O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 22,65 22,54 -0,13% 22,54 23,05 22,72 22,54 22,75 542 24.763.056
17/10/2024 22,95 22,57 -0,66% 22,46 23,09 22,62 22,57 22,64 897 22.855.679
16/10/2024 23,26 22,72 -1,73% 22,72 23,48 23,19 22,72 23,13 614 29.845.490
15/10/2024 23,04 23,12 +1,31% 22,89 23,29 23,13 23,12 23,18 721 21.551.108
14/10/2024 22,90 22,82 +0,22% 22,56 22,98 22,75 22,82 22,85 1.194 36.806.345
11/10/2024 22,71 22,77 +0,31% 22,57 22,85 22,74 22,77 22,80 531 21.909.952
10/10/2024 22,90 22,70 -0,26% 22,63 22,99 22,75 22,70 22,80 654 24.167.472
9/10/2024 23,04 22,76 -1,90% 22,76 23,18 22,95 22,76 22,96 718 23.841.607
8/10/2024 23,19 23,20 0,00% 22,81 23,38 23,20 23,20 23,39 655 27.899.181
7/10/2024 23,11 23,20 +0,78% 22,97 23,42 23,13 23,09 23,30 671 22.995.362
4/10/2024 22,95 23,02 +0,22% 22,55 23,20 22,97 23,02 23,21 664 28.766.654
3/10/2024 23,20 22,97 -1,92% 22,50 23,31 22,81 22,80 22,97 891 30.884.652
2/10/2024 23,31 23,42 +0,39% 23,22 23,68 23,48 23,29 23,42 1.081 31.909.809
1/10/2024 23,27 23,33 +0,21% 23,03 23,59 23,36 23,30 23,33 1.067 28.649.886
30/9/2024 23,69 23,28 -3,00% 23,24 23,98 23,43 23,28 23,33 841 36.147.602
26/9/2024 24,33 24,00 -0,41% 23,81 24,33 24,07 24,00 24,16 705 31.274.875
25/9/2024 24,20 24,10 -0,41% 23,80 24,28 24,00 24,09 24,10 2.766 37.365.536
24/9/2024 24,00 24,20 +1,72% 23,60 24,30 23,94 24,20 24,28 916 50.348.201
23/9/2024 24,82 23,79 -3,84% 23,76 24,84 24,10 23,79 23,90 1.762 66.118.428
20/9/2024 24,36 24,74 +1,02% 24,12 24,74 24,52 24,74 24,75 813 32.204.572
19/9/2024 24,80 24,49 -1,13% 24,36 24,83 24,56 24,45 24,49 745 38.115.182
18/9/2024 24,72 24,77 -0,84% 24,38 25,05 24,74 24,60 24,77 675 21.756.324
17/9/2024 24,65 24,98 +1,30% 24,37 24,98 24,73 24,86 24,98 679 36.704.326
16/9/2024 25,34 24,66 -2,22% 24,65 25,41 25,01 24,66 24,70 1.143 35.575.873
13/9/2024 25,68 25,22 -1,71% 25,22 26,00 25,65 25,22 25,39 713 43.397.863
12/9/2024 25,78 25,66 -0,23% 25,42 25,89 25,61 25,66 25,83 764 19.653.983
11/9/2024 25,85 25,72 -0,35% 25,67 26,05 25,79 25,72 25,90 594 35.346.197
10/9/2024 26,00 25,81 -0,39% 25,75 26,14 25,92 25,81 26,05 768 23.845.177
9/9/2024 25,91 25,91 +0,04% 25,75 26,32 26,13 25,91 26,10 736 26.665.220
6/9/2024 26,92 25,90 -3,25% 25,90 27,09 26,31 25,90 26,06 985 54.091.666
5/9/2024 26,38 26,77 +2,18% 25,86 27,11 26,39 26,62 26,77 814 61.376.781
4/9/2024 25,72 26,20 +1,55% 25,60 26,34 26,12 26,20 26,25 808 32.471.363
3/9/2024 25,40 25,80 +1,98% 25,26 25,81 25,60 25,67 25,80 747 34.780.153
2/9/2024 25,65 25,30 -0,94% 25,25 25,76 25,47 25,26 25,30 2.500 66.260.039
30/8/2024 25,51 25,54 -0,62% 24,99 25,77 25,58 25,52 25,75 1.110 57.670.279
29/8/2024 25,85 25,70 -0,50% 25,12 25,85 25,41 25,50 25,70 589 25.344.189
28/8/2024 25,75 25,83 +1,41% 25,36 25,90 25,65 25,63 25,83 775 42.070.448
27/8/2024 25,57 25,47 -0,27% 25,10 25,75 25,53 25,47 25,74 545 22.320.006
26/8/2024 25,57 25,54 +0,91% 25,06 25,67 25,35 25,47 25,54 674 29.305.944
23/8/2024 25,23 25,31 +0,60% 25,01 25,57 25,40 25,31 25,58 704 30.525.682
22/8/2024 25,96 25,16 -2,93% 24,12 25,96 25,14 25,16 25,21 1.362 62.406.522
21/8/2024 26,13 25,92 -0,88% 25,90 26,35 26,08 25,92 26,00 554 25.108.583
20/8/2024 26,32 26,15 -0,19% 25,91 26,55 26,17 26,15 26,18 893 64.453.433
19/8/2024 26,03 26,20 +0,31% 25,78 26,40 26,18 26,16 26,20 810 31.370.926
16/8/2024 25,90 26,12 +1,32% 25,82 26,37 26,14 25,84 26,12 758 34.561.292
15/8/2024 25,25 25,78 +1,18% 25,03 25,90 25,54 25,78 25,83 824 55.669.095
14/8/2024 25,30 25,48 +0,24% 25,15 25,54 25,36 25,32 25,48 830 42.867.477
13/8/2024 24,71 25,42 +4,10% 24,45 25,42 25,05 25,35 25,42 708 34.135.299
12/8/2024 24,76 24,42 -1,05% 24,40 24,97 24,72 24,42 24,57 610 25.418.831
9/8/2024 24,24 24,68 +2,15% 24,07 24,89 24,56 24,68 24,79 754 31.653.076
8/8/2024 24,10 24,16 +0,25% 23,93 24,40 24,14 24,02 24,16 689 25.549.834
7/8/2024 23,80 24,10 +2,38% 23,10 24,15 23,81 24,00 24,10 1.520 35.945.425
6/8/2024 23,00 23,54 +2,57% 22,99 23,82 23,51 23,40 23,54 753 29.453.702
5/8/2024 23,00 22,95 -0,86% 22,40 23,20 22,86 22,95 23,08 817 33.778.244
2/8/2024 23,49 23,15 -1,57% 23,15 23,67 23,40 23,15 23,39 629 23.598.657
1/8/2024 23,29 23,52 +1,77% 23,21 23,74 23,49 23,42 23,52 2.238 31.277.226
31/7/2024 23,19 23,11 -0,30% 23,05 23,38 23,22 23,11 23,30 561 19.199.563
30/7/2024 23,09 23,18 +0,22% 22,90 23,38 23,20 23,18 23,32 475 19.667.438
29/7/2024 23,24 23,13 +1,49% 22,79 23,44 23,14 23,13 23,20 513 17.458.122
26/7/2024 22,72 22,79 +0,57% 22,32 23,36 22,90 22,79 23,39 443 16.217.463
25/7/2024 22,82 22,66 -0,13% 22,56 22,83 22,71 22,66 22,84 437 17.026.122
24/7/2024 22,71 22,69 -0,87% 22,65 22,99 22,79 22,69 22,82 571 21.777.566
23/7/2024 23,23 22,89 -0,95% 22,88 23,38 23,00 22,89 23,08 627 18.308.461
22/7/2024 23,09 23,11 -0,52% 22,92 23,44 23,24 23,11 23,36 665 25.403.876

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.