VBBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 11,063 |
| 2026-01-15 | 25.800 | 26.180 | 25.650 | 26.100 | 26.100 | 11,488 |
| 2026-01-14 | 25.690 | 26.050 | 25.570 | 25.860 | 25.860 | 12,660 |
| 2026-01-13 | 25.360 | 25.500 | 25.080 | 25.220 | 25.220 | 8,835 |
| 2026-01-12 | 25.590 | 25.640 | 25.160 | 25.380 | 25.380 | 13,788 |
| 2026-01-09 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 8,721 |
| 2026-01-08 | 25.540 | 25.740 | 25.330 | 25.640 | 25.640 | 8,362 |
| 2026-01-07 | 25.760 | 25.760 | 25.110 | 25.500 | 25.500 | 11,155 |
| 2026-01-06 | 25.760 | 25.870 | 25.410 | 25.690 | 25.690 | 11,417 |
| 2026-01-05 | 25.760 | 25.800 | 25.300 | 25.530 | 25.530 | 13,671 |
| 2026-01-02 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 11,834 |
| 2025-12-30 | 25.190 | 25.190 | 25.190 | 25.190 | 25.190 | 8,631 |
| 2025-12-29 | 25.260 | 25.350 | 24.940 | 25.350 | 25.350 | 8,644 |
| 2025-12-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8,939 |
| 2025-12-23 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 10,192 |
| 2025-12-22 | 24.830 | 25.100 | 24.350 | 24.550 | 24.550 | 11,461 |
| 2025-12-19 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 13,403 |
| 2025-12-18 | 24.460 | 24.960 | 24.280 | 24.500 | 24.500 | 10,130 |
| 2025-12-17 | 25.000 | 25.150 | 24.170 | 24.680 | 24.680 | 12,714 |
| 2025-12-16 | 25.460 | 25.810 | 25.010 | 25.010 | 25.010 | 12,987 |
| 2025-12-15 | 25.600 | 26.040 | 25.570 | 25.900 | 25.900 | 13,108 |
| 2025-12-12 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 11,197 |
| 2025-12-11 | 24.800 | 25.120 | 24.440 | 24.990 | 24.990 | 10,548 |
| 2025-12-10 | 24.620 | 25.090 | 24.550 | 24.780 | 24.780 | 11,095 |
| 2025-12-09 | 24.710 | 25.000 | 24.250 | 24.810 | 24.810 | 11,990 |
| 2025-12-08 | 24.570 | 25.070 | 24.570 | 24.760 | 24.760 | 12,518 |
| 2025-12-05 | 24.730 | 24.730 | 24.730 | 24.730 | 24.730 | 20,518 |
| 2025-12-04 | 25.700 | 26.210 | 25.680 | 25.760 | 25.760 | 13,495 |
| 2025-12-03 | 25.450 | 25.840 | 25.380 | 25.500 | 25.500 | 11,957 |
| 2025-12-02 | 25.020 | 25.550 | 24.990 | 25.450 | 25.450 | 15,429 |
| 2025-12-01 | 24.890 | 25.130 | 24.600 | 24.780 | 24.780 | 16,317 |
| 2025-11-28 | 24.820 | 24.820 | 24.820 | 24.820 | 24.820 | 17,634 |
| 2025-11-27 | 24.190 | 24.860 | 24.110 | 24.410 | 24.410 | 15,618 |
| 2025-11-26 | 24.160 | 24.680 | 24.050 | 24.300 | 24.300 | 19,581 |
| 2025-11-25 | 26.300 | 26.750 | 25.950 | 26.750 | 26.750 | 17,048 |
| 2025-11-24 | 26.000 | 26.390 | 25.900 | 26.350 | 26.350 | 14,746 |
| 2025-11-21 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 14,047 |
| 2025-11-19 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 9,762 |
| 2025-11-18 | 25.600 | 26.630 | 25.600 | 26.630 | 26.630 | 12,355 |
| 2025-11-17 | 25.760 | 26.150 | 25.600 | 26.020 | 26.020 | 11,793 |
| 2025-11-14 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 9,543 |
| 2025-11-13 | 25.460 | 25.850 | 25.060 | 25.500 | 25.500 | 10,163 |
| 2025-11-12 | 25.500 | 25.690 | 25.000 | 25.450 | 25.450 | 10,237 |
| 2025-11-11 | 25.210 | 25.910 | 25.200 | 25.710 | 25.710 | 14,036 |
| 2025-11-10 | 24.770 | 25.290 | 24.770 | 25.100 | 25.100 | 13,418 |
| 2025-11-07 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 8,972 |
| 2025-11-06 | 24.000 | 25.330 | 23.870 | 24.550 | 24.550 | 20,485 |
| 2025-11-05 | 23.590 | 24.400 | 23.500 | 24.120 | 24.120 | 10,559 |
| 2025-11-04 | 23.650 | 23.820 | 23.450 | 23.660 | 23.660 | 9,286 |
| 2025-11-03 | 23.680 | 24.000 | 23.490 | 23.770 | 23.770 | 13,098 |
| 2025-10-31 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 7,976 |
| 2025-10-30 | 23.470 | 23.990 | 23.180 | 23.990 | 23.990 | 10,602 |
| 2025-10-29 | 23.710 | 24.000 | 23.430 | 23.570 | 23.570 | 11,437 |
| 2025-10-28 | 24.120 | 24.160 | 23.730 | 23.840 | 23.840 | 8,798 |
| 2025-10-27 | 24.360 | 24.490 | 23.710 | 24.010 | 24.010 | 9,122 |
| 2025-10-24 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | 9,342 |
| 2025-10-23 | 23.320 | 24.060 | 23.060 | 23.980 | 23.980 | 9,167 |
| 2025-10-22 | 23.230 | 23.400 | 23.000 | 23.310 | 23.310 | 10,041 |
| 2025-10-21 | 23.420 | 23.550 | 23.140 | 23.250 | 23.250 | 8,055 |
| 2025-10-20 | 23.440 | 23.800 | 23.390 | 23.600 | 23.600 | 7,503 |
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.