VBBR3 (VIBRA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
08/08/2218,1118,1118,1918,5418,0514.3855.295.90096.460.503
05/08/2218,1918,1918,4718,4918,0618.6879.508.600173.065.562
04/08/2218,3618,3617,9618,7317,9340.97716.464.300304.507.833
03/08/2217,7817,7817,2217,9017,1122.0368.315.000146.443.207
02/08/2217,1617,1616,9217,4316,8937.59112.027.600207.203.327
01/08/2216,9016,9016,7317,1516,6135.303 243.142.939
29/07/2216,7216,7216,9116,9416,6120.734 185.636.273
28/07/2216,8616,8616,8817,1116,7023.36610.505.800177.414.433
27/07/2216,8916,8916,2116,8916,1622.0678.046.000133.584.536
26/07/2216,1716,1716,2616,3116,0722.0999.577.800154.908.641
25/07/2216,2616,2616,6716,7016,2029.03813.699.000223.129.122
22/07/2216,5416,5416,9816,9816,4415.0795.774.00096.095.020
21/07/2216,9816,9816,7917,0616,6321.8597.984.700134.746.340
20/07/2217,0217,0216,0217,3515,9751.00336.284.000613.171.013
19/07/2216,1316,1316,5116,6516,0823.3658.869.400144.128.982
18/07/2216,4316,4317,0117,1316,4318.1687.746.200129.239.488
15/07/2216,8216,8216,9017,0116,6422.8236.361.800106.945.729
14/07/2216,8416,8416,4716,9916,4321.5496.528.800109.523.926
13/07/2216,7116,7116,1516,9716,1128.52812.063.600200.329.379
12/07/2216,2716,2716,1916,3415,9623.9147.405.100119.835.472