VBBR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	37.880	38.540	37.360	37.360	37.360	15,386
2026-10-06	38.600	38.810	37.370	37.800	37.800	16,032
2026-10-05	38.590	41.180	38.300	38.500	38.500	22,856
2026-10-02	38.000	38.000	38.000	38.000	38.000	15,076
2026-10-01	37.220	38.060	36.910	38.060	38.060	13,507
2026-09-30	37.140	37.140	37.140	37.140	37.140	0
2026-09-28	37.050	38.110	37.000	38.090	38.090	20,648
2026-09-25	37.300	37.300	37.300	37.300	37.300	18,723
2026-09-24	39.980	40.200	38.730	39.150	39.150	10,398
2026-09-23	39.430	40.460	39.130	39.950	39.950	13,675
2026-09-22	39.150	39.930	38.000	39.740	39.740	12,934
2026-09-21	39.830	40.100	39.410	39.700	39.700	12,211
2026-09-18	39.910	39.910	39.910	39.910	39.910	13,963
2026-09-17	39.140	39.550	38.290	39.550	39.550	12,422
2026-09-16	38.870	39.150	38.370	39.150	39.150	11,531
2026-09-15	37.850	38.900	37.680	38.800	38.800	13,068
2026-09-14	37.100	38.230	36.510	37.880	37.880	11,944
2026-09-11	37.550	37.550	37.550	37.550	37.550	11,939
2026-09-10	37.740	38.380	37.240	38.270	38.270	12,102
2026-09-09	37.170	38.000	37.110	38.000	38.000	12,342
2026-09-08	37.430	37.900	37.200	37.600	37.600	15,877
2026-09-04	36.770	36.770	36.770	36.770	36.770	12,879
2026-09-03	36.720	37.170	36.140	36.880	36.880	16,482
2026-09-02	34.900	36.550	34.870	36.410	36.410	12,851
2026-09-01	34.400	35.560	34.300	34.820	34.820	16,341
2026-08-31	33.610	34.440	33.610	34.430	34.430	16,751
2026-08-28	33.600	33.600	33.600	33.600	33.600	12,873
2026-08-27	33.120	33.760	33.120	33.300	33.300	10,174
2026-08-26	33.590	33.690	33.060	33.690	33.690	12,578
2026-08-25	33.870	34.170	33.170	34.170	34.170	11,289
2026-08-24	34.540	34.550	33.610	33.810	33.810	16,959
2026-08-21	34.600	34.600	34.600	34.600	34.600	8,476
2026-08-20	35.490	35.680	34.100	34.590	34.590	13,482
2026-08-19	34.360	36.100	34.360	35.190	35.190	14,685
2026-08-18	33.790	34.980	33.650	34.000	34.000	12,161
2026-08-17	33.540	34.280	33.310	33.890	33.890	14,825
2026-08-14	33.750	33.750	33.750	33.750	33.750	9,223
2026-08-13	33.940	33.940	33.940	33.940	33.940	9,490
2026-08-12	33.050	33.050	33.050	33.050	33.050	8,254
2026-08-11	33.340	33.840	32.880	33.360	33.360	9,856
2026-08-10	34.170	34.230	33.280	33.350	33.350	13,266
2026-08-07	34.300	34.300	34.300	34.300	34.300	9,628
2026-08-06	35.010	35.240	34.700	34.800	34.800	9,481
2026-08-05	35.410	35.870	34.780	35.080	35.080	12,426
2026-08-04	36.410	36.600	35.130	35.550	35.550	9,743
2026-08-03	36.060	36.430	35.620	36.220	36.220	15,010
2026-07-31	36.020	36.020	36.020	36.020	36.020	8,245
2026-07-30	34.700	35.850	34.590	35.620	35.620	9,267
2026-07-29	35.160	35.510	34.550	34.770	34.770	8,599
2026-07-28	34.800	35.470	34.500	35.000	35.000	9,179
2026-07-27	35.080	35.150	34.230	34.450	34.450	9,298
2026-07-24	35.000	35.000	35.000	35.000	35.000	7,408
2026-07-23	35.000	35.700	34.790	35.700	35.700	10,340
2026-07-22	33.940	35.000	33.940	34.900	34.900	9,742
2026-07-21	34.110	34.110	33.010	33.910	33.910	11,161
2026-07-20	35.100	35.160	34.000	34.050	34.050	10,308
2026-07-17	35.060	35.060	35.060	35.060	35.060	10,605
2026-07-16	33.770	34.730	33.530	34.430	34.430	11,716
2026-07-15	33.420	33.700	33.120	33.500	33.500	10,305
2026-07-14	32.840	33.500	31.990	33.230	33.230	9,972

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.