VBBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	32.940	33.520	32.600	32.600	32.600	10,642
2026-07-10	32.990	32.990	32.990	32.990	32.990	10,464
2026-07-09	31.650	32.450	31.230	31.960	31.960	10,547
2026-07-08	30.710	31.780	30.600	31.580	31.580	12,938
2026-07-07	30.350	30.900	29.700	30.900	30.900	12,697
2026-07-06	30.390	30.470	29.850	29.970	29.970	7,249
2026-07-03	30.300	30.300	30.300	30.300	30.300	7,440
2026-07-02	29.930	30.080	29.430	29.900	29.900	7,745
2026-07-01	29.730	29.730	29.240	29.650	29.650	11,287
2026-06-30	29.870	29.940	29.470	29.880	29.880	7,518
2026-06-29	29.690	30.120	29.650	29.860	29.860	6,645
2026-06-26	29.860	29.860	29.860	29.860	29.860	6,927
2026-06-25	29.100	29.630	29.050	29.070	29.070	6,700
2026-06-24	29.350	29.500	29.030	29.220	29.220	7,908
2026-06-23	28.790	29.550	28.430	29.400	29.400	7,704
2026-06-22	28.800	29.460	28.730	29.240	29.240	9,037
2026-06-19	28.800	28.800	28.800	28.800	28.800	8,617
2026-06-18	28.350	28.900	28.320	28.640	28.640	9,388
2026-06-17	28.050	29.040	27.990	28.000	28.000	10,270
2026-06-16	28.740	28.740	27.600	27.760	27.760	13,461
2026-06-15	29.140	29.770	28.600	28.600	28.600	8,761
2026-06-12	29.340	29.680	29.130	29.140	29.140	5,101
2026-06-11	29.180	29.850	28.900	29.600	29.600	6,825
2026-06-10	29.120	29.490	29.000	29.160	29.160	6,441
2026-06-09	28.830	29.680	28.800	29.400	29.400	10,578
2026-06-08	28.890	29.000	28.520	28.520	28.520	8,537
2026-06-05	28.720	28.720	28.720	28.720	28.720	10,593
2026-06-03	29.150	29.150	29.150	29.150	29.150	10,319
2026-06-02	29.840	30.400	29.760	30.190	30.190	10,658
2026-06-01	29.750	30.060	29.440	29.600	29.600	16,623
2026-05-29	29.630	29.630	29.630	29.630	29.630	15,933
2026-05-28	31.000	31.680	30.780	30.910	30.910	9,307
2026-05-27	31.870	32.240	30.810	31.110	31.110	13,308
2026-05-26	32.240	32.260	31.400	31.850	31.850	11,604
2026-05-25	32.820	33.180	32.010	32.010	32.010	11,205
2026-05-22	32.550	32.550	32.550	32.550	32.550	8,276
2026-05-21	33.360	33.590	32.960	33.390	33.390	6,823
2026-05-20	32.770	33.620	32.710	33.250	33.250	9,357
2026-05-19	32.600	33.080	32.380	32.530	32.530	8,491
2026-05-18	32.920	33.470	32.780	33.230	33.230	8,598
2026-05-15	33.300	33.300	33.300	33.300	33.300	9,692
2026-05-14	33.010	33.870	32.930	33.220	33.220	10,372
2026-05-13	33.710	33.920	32.540	32.540	32.540	12,420
2026-05-12	32.950	33.850	32.810	33.710	33.710	13,417
2026-05-11	33.580	34.060	32.960	33.110	33.110	13,810
2026-05-08	33.800	33.800	33.800	33.800	33.800	14,325
2026-05-07	33.010	33.220	32.090	32.090	32.090	13,073
2026-05-06	33.000	33.000	33.000	33.000	33.000	9,672
2026-05-05	32.950	32.950	32.950	32.950	32.950	9,158
2026-05-04	32.830	32.830	32.830	32.830	32.830	18,560
2026-04-30	33.260	33.260	33.260	33.260	33.260	12,161
2026-04-29	32.850	33.270	32.090	32.090	32.090	7,910
2026-04-28	33.040	33.120	32.600	32.840	32.840	7,456
2026-04-27	33.300	33.480	32.960	32.960	32.960	8,376
2026-04-24	33.330	33.330	33.330	33.330	33.330	7,112
2026-04-23	33.010	33.490	33.000	33.350	33.350	8,566
2026-04-22	33.350	33.650	33.030	33.200	33.200	10,541
2026-04-20	33.490	33.490	33.490	33.490	33.490	8,249
2026-04-17	33.260	33.260	33.260	33.260	33.260	12,112
2026-04-16	33.900	34.120	33.190	33.550	33.550	9,940

← NewerPage 2 of 8 · 451 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.