VBBR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	17.600	18.370	17.480	18.370	18.370	13,519
2025-01-24	17.510	17.510	17.510	17.510	17.510	12,883
2025-01-23	17.980	18.140	17.600	17.690	17.690	12,418
2025-01-22	17.750	18.090	17.580	17.950	17.950	13,903
2025-01-21	17.400	17.770	17.170	17.570	17.570	18,013
2025-01-20	17.020	17.410	16.840	17.410	17.410	15,672
2025-01-17	16.990	16.990	16.990	16.990	16.990	20,701
2025-01-16	17.980	17.990	17.120	17.130	17.130	23,260
2025-01-15	17.550	17.980	17.410	17.800	17.800	14,053
2025-01-14	17.680	17.740	17.250	17.330	17.330	14,377
2025-01-13	17.780	17.780	17.350	17.600	17.600	12,811
2025-01-10	17.360	17.360	17.360	17.360	17.360	14,958
2025-01-09	17.670	17.970	17.400	17.970	17.970	14,734
2025-01-08	18.030	18.080	17.610	17.650	17.650	16,956
2025-01-07	17.780	18.220	17.780	17.850	17.850	14,039
2025-01-06	17.920	18.000	17.440	17.600	17.600	21,052
2025-01-03	17.600	17.600	17.600	17.600	17.600	16,944
2025-01-02	18.030	18.030	17.620	17.700	17.700	23,075
2024-12-30	17.860	17.860	17.860	17.860	17.860	15,514
2024-12-27	18.000	18.000	18.000	18.000	18.000	22,611
2024-12-26	18.510	19.090	18.000	18.200	18.200	18,493
2024-12-23	18.610	18.610	18.610	18.610	18.610	19,254
2024-12-20	18.840	18.840	18.840	18.840	18.840	18,684
2024-12-19	18.280	18.660	18.050	18.540	18.540	19,906
2024-12-18	19.250	19.300	17.850	18.050	18.050	31,059
2024-12-17	19.250	19.450	19.010	19.370	19.370	19,873
2024-12-16	20.290	20.290	19.120	19.140	19.140	26,528
2024-12-13	20.070	20.070	20.070	20.070	20.070	12,282
2024-12-12	20.530	20.530	20.530	20.530	20.530	15,952
2024-12-11	21.120	21.120	21.120	21.120	21.120	12,705
2024-12-10	20.530	20.530	20.530	20.530	20.530	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.