VBBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.190	21.190	21.190	21.190	21.190	10,944
2025-07-24	19.850	20.330	19.850	20.180	20.180	7,690
2025-07-23	19.850	20.400	19.840	20.260	20.260	9,286
2025-07-22	20.250	20.640	19.860	20.020	20.020	11,248
2025-07-21	20.150	20.410	19.960	20.180	20.180	8,468
2025-07-18	20.150	20.150	20.150	20.150	20.150	15,970
2025-07-17	21.590	21.600	20.880	21.240	21.240	13,556
2025-07-16	21.730	21.810	21.320	21.510	21.510	8,683
2025-07-15	21.600	21.870	21.410	21.840	21.840	8,109
2025-07-14	21.500	21.740	21.410	21.490	21.490	8,265
2025-07-11	21.610	21.610	21.610	21.610	21.610	8,196
2025-07-10	21.300	22.200	21.200	22.170	22.170	11,306
2025-07-09	21.900	22.080	21.620	21.880	21.880	9,277
2025-07-08	22.100	22.160	21.680	22.000	22.000	9,245
2025-07-07	22.500	22.570	21.960	22.160	22.160	12,267
2025-07-04	22.790	22.790	22.790	22.790	22.790	19,093
2025-07-03	21.380	22.080	21.350	21.880	21.880	12,272
2025-07-02	21.820	21.830	21.300	21.350	21.350	10,674
2025-07-01	21.690	21.980	21.560	21.950	21.950	12,025
2025-06-30	21.440	21.890	21.340	21.700	21.700	14,143
2025-06-27	21.270	21.270	21.270	21.270	21.270	8,247
2025-06-26	21.340	21.690	21.130	21.340	21.340	13,882
2025-06-25	21.680	21.800	21.500	21.700	21.700	9,586
2025-06-24	21.460	22.000	21.450	21.950	21.950	12,243
2025-06-23	21.360	21.620	21.070	21.610	21.610	14,140
2025-06-20	21.480	21.480	21.480	21.480	21.480	12,733
2025-06-18	21.730	21.730	21.730	21.730	21.730	12,494
2025-06-17	21.460	21.680	21.320	21.480	21.480	11,327
2025-06-16	21.340	21.620	21.110	21.580	21.580	12,495
2025-06-13	21.000	21.000	21.000	21.000	21.000	10,959
2025-06-12	20.820	21.200	20.780	21.200	21.200	9,167
2025-06-11	20.440	21.480	20.240	20.920	20.920	14,326
2025-06-10	20.700	20.950	20.360	20.600	20.600	12,083
2025-06-09	20.280	20.600	19.790	20.550	20.550	13,643
2025-06-06	20.200	20.200	20.200	20.200	20.200	11,692
2025-06-05	20.380	20.530	20.110	20.320	20.320	8,996
2025-06-04	20.660	20.760	20.310	20.490	20.490	10,309
2025-06-03	20.550	20.550	20.550	20.550	20.550	14,349
2025-06-02	20.210	20.210	20.210	20.210	20.210	22,290
2025-05-30	20.200	20.200	20.200	20.200	20.200	15,486
2025-05-29	20.850	20.850	20.850	20.850	20.850	10,922
2025-05-28	20.310	20.310	20.310	20.310	20.310	10,513
2025-05-27	20.230	20.230	20.230	20.230	20.230	20,056
2025-05-26	19.600	19.600	19.600	19.600	19.600	21,177
2025-05-23	19.150	19.150	19.150	19.150	19.150	10,182
2025-05-22	19.180	19.180	19.180	19.180	19.180	20,661
2025-05-21	19.150	19.150	19.150	19.150	19.150	14,848
2025-05-20	19.400	19.400	19.400	19.400	19.400	12,184
2025-05-19	19.730	19.730	19.730	19.730	19.730	15,490
2025-05-16	19.640	19.640	19.640	19.640	19.640	16,119
2025-05-15	18.820	18.820	18.820	18.820	18.820	14,177
2025-05-14	18.300	18.300	18.300	18.300	18.300	10,960
2025-05-13	18.590	18.590	18.590	18.590	18.590	11,721
2025-05-12	18.100	18.100	18.100	18.100	18.100	12,280
2025-05-09	18.270	18.270	18.270	18.270	18.270	0
2025-05-05	18.860	18.860	18.860	18.860	18.860	12,122
2025-05-02	19.350	19.350	19.350	19.350	19.350	12,989
2025-04-30	18.830	18.830	18.830	18.830	18.830	9,761
2025-04-29	18.720	18.720	18.720	18.720	18.720	10,795
2025-04-28	19.130	19.280	18.810	18.860	18.860	17,861

← NewerPage 6 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.