VBBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	23.630	23.630	23.630	23.630	23.630	10,119
2025-10-16	23.690	23.800	23.150	23.400	23.400	10,388
2025-10-15	23.340	23.980	23.210	23.870	23.870	9,488
2025-10-14	23.600	23.640	23.370	23.440	23.440	7,901
2025-10-13	23.490	23.920	23.490	23.720	23.720	8,627
2025-10-10	23.220	23.220	23.220	23.220	23.220	8,985
2025-10-09	23.560	24.000	23.510	23.700	23.700	8,462
2025-10-08	23.050	23.650	22.970	23.650	23.650	9,230
2025-10-07	23.370	23.510	22.680	22.920	22.920	11,716
2025-10-06	23.970	24.050	23.400	23.500	23.500	11,042
2025-10-03	24.000	24.000	24.000	24.000	24.000	9,301
2025-10-02	24.160	24.190	23.720	23.740	23.740	10,181
2025-10-01	24.590	24.780	24.020	24.060	24.060	13,446
2025-09-30	24.740	24.740	24.740	24.740	24.740	13,791
2025-09-29	24.520	24.520	24.520	24.520	24.520	11,736
2025-09-26	24.050	24.050	24.050	24.050	24.050	8,474
2025-09-25	24.200	24.200	23.680	24.110	24.110	10,729
2025-09-24	24.070	24.600	24.000	24.100	24.100	13,860
2025-09-23	24.170	24.280	23.600	24.170	24.170	9,760
2025-09-22	23.700	23.780	23.300	23.750	23.750	9,461
2025-09-19	23.670	23.670	23.670	23.670	23.670	14,705
2025-09-18	24.280	24.450	24.050	24.200	24.200	11,266
2025-09-17	24.470	24.730	24.220	24.370	24.370	12,841
2025-09-16	24.680	24.790	24.400	24.400	24.400	11,139
2025-09-15	24.620	24.680	24.290	24.530	24.530	11,259
2025-09-12	24.440	24.440	24.440	24.440	24.440	10,236
2025-09-11	24.210	24.530	24.180	24.400	24.400	10,591
2025-09-10	24.190	24.680	24.030	24.380	24.380	11,114
2025-09-09	24.540	24.680	23.940	24.120	24.120	11,019
2025-09-08	24.950	24.990	24.350	24.500	24.500	10,316
2025-09-05	24.970	24.970	24.970	24.970	24.970	16,655
2025-09-04	24.270	24.450	23.960	24.200	24.200	14,825
2025-09-03	24.110	24.390	24.020	24.300	24.300	11,267
2025-09-02	24.000	24.350	23.910	24.150	24.150	12,761
2025-09-01	24.000	24.220	23.680	24.200	24.200	16,654
2025-08-29	24.100	24.100	24.100	24.100	24.100	15,067
2025-08-28	23.500	24.710	23.260	24.150	24.150	33,106
2025-08-27	22.160	23.260	22.060	23.260	23.260	16,543
2025-08-26	21.570	22.110	21.570	22.110	22.110	9,760
2025-08-25	21.590	21.970	21.020	21.670	21.670	9,590
2025-08-22	21.580	21.580	21.580	21.580	21.580	9,346
2025-08-21	20.290	20.780	20.290	20.600	20.600	7,660
2025-08-20	20.650	20.780	20.390	20.690	20.690	8,382
2025-08-19	20.700	20.720	20.360	20.430	20.430	9,341
2025-08-18	21.060	21.090	20.560	20.720	20.720	14,740
2025-08-15	20.960	20.960	20.960	20.960	20.960	9,354
2025-08-14	21.040	21.580	20.920	21.320	21.320	12,461
2025-08-13	21.730	21.730	21.080	21.300	21.300	13,874
2025-08-12	21.100	22.630	21.100	21.730	21.730	26,853
2025-08-11	21.400	21.600	21.140	21.140	21.140	9,978
2025-08-08	21.330	21.330	21.330	21.330	21.330	17,087
2025-08-07	21.540	21.540	21.540	21.540	21.540	35,831
2025-08-06	21.150	21.480	21.090	21.200	21.200	39,525
2025-08-05	21.030	21.340	20.950	21.290	21.290	11,380
2025-08-04	21.300	21.630	20.850	21.050	21.050	17,930
2025-08-01	21.140	21.140	21.140	21.140	21.140	12,300
2025-07-31	21.700	21.700	21.070	21.410	21.410	11,453
2025-07-30	20.830	21.840	20.830	21.840	21.840	9,893
2025-07-29	21.020	21.500	20.860	21.060	21.060	9,631
2025-07-28	21.160	21.760	21.040	21.170	21.170	15,981

← NewerPage 5 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.