VBBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	33.230	34.220	33.000	34.220	34.220	14,842
2026-04-14	33.640	33.740	32.910	33.330	33.330	10,544
2026-04-13	33.440	33.860	33.100	33.720	33.720	13,804
2026-04-10	33.900	33.900	33.900	33.900	33.900	13,383
2026-04-09	32.000	33.120	31.820	33.120	33.120	17,040
2026-04-08	32.060	32.910	30.560	31.900	31.900	18,822
2026-04-07	30.810	31.800	30.800	31.800	31.800	16,527
2026-04-06	31.470	31.860	31.180	31.350	31.350	11,316
2026-04-02	31.500	31.500	31.500	31.500	31.500	13,902
2026-04-01	31.760	32.180	31.150	31.330	31.330	18,774
2026-03-31	31.470	32.380	31.240	31.500	31.500	12,505
2026-03-30	31.140	31.850	31.040	31.220	31.220	10,902
2026-03-27	30.750	30.750	30.750	30.750	30.750	9,537
2026-03-26	31.510	31.560	30.770	31.280	31.280	10,006
2026-03-25	31.030	31.880	30.970	31.850	31.850	11,941
2026-03-24	30.700	31.130	29.940	31.000	31.000	10,797
2026-03-23	29.390	31.030	29.390	30.650	30.650	14,154
2026-03-20	28.850	28.850	28.850	28.850	28.850	12,507
2026-03-19	29.600	30.330	29.050	30.100	30.100	11,397
2026-03-18	30.080	30.340	29.460	30.100	30.100	10,691
2026-03-17	30.000	30.900	29.820	30.490	30.490	10,835
2026-03-16	29.760	30.350	29.500	29.970	29.970	10,838
2026-03-13	29.330	29.330	29.330	29.330	29.330	13,515
2026-03-12	31.650	31.800	29.100	29.300	29.300	22,832
2026-03-11	31.450	31.450	31.450	31.450	31.450	11,108
2026-03-10	31.520	31.520	31.520	31.520	31.520	11,740
2026-03-09	31.230	31.230	31.230	31.230	31.230	16,968
2026-03-06	30.410	30.410	30.410	30.410	30.410	12,144
2026-03-05	29.650	30.660	29.650	30.050	30.050	10,670
2026-03-04	29.500	30.480	29.500	30.260	30.260	11,863
2026-03-03	29.500	29.970	28.630	29.680	29.680	19,718
2026-03-02	29.840	30.580	29.080	30.430	30.430	17,259
2026-02-27	29.900	29.900	29.900	29.900	29.900	19,787
2026-02-26	30.750	31.140	30.520	30.940	30.940	15,296
2026-02-25	31.000	31.390	30.460	30.740	30.740	12,770
2026-02-24	30.360	31.630	30.310	31.150	31.150	15,104
2026-02-23	31.610	31.610	30.190	30.500	30.500	21,952
2026-02-20	31.890	31.890	31.890	31.890	31.890	10,014
2026-02-19	31.500	31.780	31.220	31.550	31.550	11,983
2026-02-18	31.620	31.920	31.230	31.500	31.500	10,120
2026-02-13	31.870	31.870	31.870	31.870	31.870	8,963
2026-02-12	31.700	31.960	31.560	31.900	31.900	10,792
2026-02-11	31.360	32.210	31.350	32.200	32.200	13,751
2026-02-10	31.730	31.810	31.140	31.350	31.350	17,122
2026-02-09	31.760	31.910	31.340	31.910	31.910	11,822
2026-02-06	31.990	31.990	31.990	31.990	31.990	18,636
2026-02-05	30.120	30.990	29.990	30.990	30.990	16,164
2026-02-04	30.150	30.420	29.140	29.840	29.840	12,606
2026-02-03	29.710	30.550	29.640	30.360	30.360	21,032
2026-02-02	28.680	29.700	28.480	29.700	29.700	20,472
2026-01-30	28.680	28.890	28.480	28.730	28.730	3,712
2026-01-29	29.100	29.270	28.220	28.890	28.890	11,796
2026-01-28	28.770	29.200	28.550	29.160	29.160	15,924
2026-01-27	28.710	29.080	28.610	29.080	29.080	14,970
2026-01-26	28.580	28.650	27.970	28.650	28.650	14,924
2026-01-23	28.380	28.380	28.380	28.380	28.380	21,574
2026-01-22	27.080	28.280	27.080	28.000	28.000	19,743
2026-01-21	25.800	27.070	25.800	27.050	27.050	18,047
2026-01-20	25.300	25.900	25.250	25.900	25.900	9,682
2026-01-19	25.620	25.630	25.330	25.330	25.330	7,202

← NewerPage 3 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.