VBBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.140	19.140	19.140	19.140	19.140	11,570
2025-04-24	18.400	19.090	18.300	18.900	18.900	9,853
2025-04-23	18.400	18.520	18.200	18.410	18.410	9,042
2025-04-22	18.100	18.370	17.870	18.160	18.160	10,990
2025-04-17	18.150	18.150	18.150	18.150	18.150	10,299
2025-04-16	18.240	18.690	18.190	18.460	18.460	10,626
2025-04-15	18.280	18.570	18.000	18.010	18.010	10,079
2025-04-14	18.080	18.450	18.060	18.200	18.200	11,005
2025-04-11	17.890	17.890	17.890	17.890	17.890	11,534
2025-04-10	17.530	17.530	17.530	17.530	17.530	10,510
2025-04-09	17.840	17.840	17.840	17.840	17.840	15,557
2025-04-08	17.060	17.060	17.060	17.060	17.060	12,360
2025-04-07	17.100	17.100	17.100	17.100	17.100	17,603
2025-04-04	17.740	17.740	17.740	17.740	17.740	22,578
2025-04-03	18.630	18.630	18.630	18.630	18.630	14,551
2025-04-02	18.370	18.370	18.370	18.370	18.370	11,532
2025-04-01	18.200	18.200	18.200	18.200	18.200	16,572
2025-03-31	17.750	17.750	17.750	17.750	17.750	12,757
2025-03-28	18.320	18.320	18.320	18.320	18.320	10,958
2025-03-27	18.000	18.000	18.000	18.000	18.000	11,561
2025-03-26	17.610	18.130	17.600	17.720	17.720	11,921
2025-03-25	17.120	17.920	17.050	17.780	17.780	11,727
2025-03-24	17.400	17.540	17.090	17.110	17.110	18,550
2025-03-21	17.840	17.840	17.840	17.840	17.840	22,591
2025-03-20	17.900	17.900	17.900	17.900	17.900	15,496
2025-03-19	17.660	17.660	17.660	17.660	17.660	15,524
2025-03-18	17.550	17.550	17.550	17.550	17.550	15,416
2025-03-17	17.780	17.780	17.780	17.780	17.780	15,697
2025-03-14	17.570	17.570	17.570	17.570	17.570	16,539
2025-03-13	16.450	17.040	16.330	16.850	16.850	16,952
2025-03-12	16.450	16.450	16.450	16.450	16.450	16,506
2025-03-11	16.460	16.460	16.460	16.460	16.460	20,258
2025-03-10	16.450	16.450	16.450	16.450	16.450	22,193
2025-03-07	16.640	16.640	16.640	16.640	16.640	25,382
2025-03-06	16.600	16.760	16.240	16.300	16.300	25,787
2025-03-05	17.100	17.470	16.220	16.430	16.430	28,864
2025-02-28	17.000	17.000	17.000	17.000	17.000	23,087
2025-02-27	17.240	17.830	17.240	17.600	17.600	15,332
2025-02-26	18.200	18.610	17.220	17.230	17.230	20,714
2025-02-25	17.220	18.370	17.000	18.200	18.200	25,399
2025-02-24	17.760	17.760	17.200	17.200	17.200	16,607
2025-02-21	17.630	17.630	17.630	17.630	17.630	14,808
2025-02-20	17.880	18.000	17.600	17.610	17.610	11,837
2025-02-19	18.290	18.300	17.700	17.700	17.700	14,576
2025-02-18	18.530	19.000	18.200	18.470	18.470	13,905
2025-02-17	18.170	19.080	18.090	18.540	18.540	29,601
2025-02-14	18.180	18.180	18.180	18.180	18.180	23,445
2025-02-13	17.390	17.650	17.150	17.440	17.440	17,891
2025-02-12	17.380	17.410	16.980	17.210	17.210	17,941
2025-02-11	16.980	17.520	16.830	17.430	17.430	21,921
2025-02-10	16.550	17.120	16.550	16.910	16.910	21,299
2025-02-07	16.350	16.350	16.350	16.350	16.350	19,518
2025-02-06	16.390	16.640	16.060	16.250	16.250	21,706
2025-02-05	16.540	16.650	16.170	16.250	16.250	28,689
2025-02-04	16.770	16.770	16.220	16.580	16.580	29,429
2025-02-03	16.890	17.000	16.630	16.670	16.670	41,922
2025-01-31	16.980	16.980	16.980	16.980	16.980	51,905
2025-01-30	17.480	17.870	17.320	17.760	17.760	14,277
2025-01-29	18.000	18.000	17.260	17.300	17.300	17,779
2025-01-28	18.420	18.420	17.600	17.690	17.690	13,357

← NewerPage 7 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.