VBBR3.SAVBBR3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.60 | $26.07 | $25.56 | $25.91 | 9.82M |
| 1/13/2026 | $25.30 | $25.52 | $25.05 | $25.41 | 7.55M |
| 1/12/2026 | $25.50 | $25.60 | $25.15 | $25.52 | 7.04M |
| 1/9/2026 | $25.67 | $25.73 | $25.35 | $25.53 | 8.94M |
| 1/8/2026 | $25.48 | $25.74 | $25.36 | $25.60 | 8.40M |
| 1/7/2026 | $25.37 | $25.68 | $25.12 | $25.48 | 6.62M |
| 1/6/2026 | $25.82 | $25.88 | $25.35 | $25.58 | 5.05M |
| 1/5/2026 | $25.61 | $25.82 | $25.37 | $25.53 | 4.94M |
| 1/2/2026 | $25.28 | $25.76 | $25.27 | $25.76 | 9.66M |
| 12/30/2025 | $25.37 | $25.56 | $25.26 | $25.33 | 4.77M |
| 12/29/2025 | $25.25 | $25.27 | $24.94 | $25.19 | 3.91M |
| 12/26/2025 | $25.05 | $25.26 | $25.01 | $25.25 | 5.50M |
| 12/23/2025 | $24.88 | $25.30 | $24.88 | $25.24 | 5.86M |
| 12/22/2025 | $25.02 | $25.05 | $24.35 | $24.84 | 10.01M |
| 12/19/2025 | $24.60 | $25.40 | $24.60 | $24.83 | 17.47M |
| 12/18/2025 | $24.42 | $24.96 | $24.42 | $24.62 | 11.46M |
| 12/17/2025 | $24.69 | $24.90 | $24.15 | $24.59 | 17.07M |
| 12/16/2025 | $25.53 | $25.61 | $25.05 | $25.16 | 9.80M |
| 12/15/2025 | $25.70 | $26.05 | $25.56 | $25.81 | 9.39M |
| 12/12/2025 | $25.06 | $25.74 | $25.06 | $25.51 | 31.88M |
| 12/11/2025 | $24.73 | $25.15 | $24.57 | $25.06 | 6.10M |
| 12/10/2025 | $24.59 | $25.08 | $24.53 | $24.88 | 8.13M |
| 12/9/2025 | $24.80 | $24.89 | $24.25 | $24.59 | 5.20M |
| 12/8/2025 | $24.76 | $25.10 | $24.70 | $25.00 | 14.08M |
| 12/5/2025 | $25.89 | $26.24 | $24.27 | $24.62 | 27.20M |
| 12/4/2025 | $25.79 | $26.23 | $25.66 | $25.89 | 8.42M |
| 12/3/2025 | $25.58 | $25.85 | $25.39 | $25.51 | 7.02M |
| 12/2/2025 | $25.03 | $25.55 | $24.99 | $25.38 | 12.28M |
| 12/1/2025 | $24.86 | $25.14 | $24.61 | $24.89 | 8.77M |
| 11/28/2025 | $24.59 | $24.99 | $24.50 | $24.88 | 8.65M |
| 11/27/2025 | $24.12 | $24.87 | $24.12 | $24.56 | 8.50M |
| 11/26/2025 | $24.21 | $24.66 | $24.04 | $24.07 | 11.88M |
| 11/25/2025 | $24.50 | $24.93 | $24.35 | $24.92 | 7.13M |
| 11/24/2025 | $24.22 | $24.64 | $24.15 | $24.45 | 12.46M |
| 11/21/2025 | $24.59 | $24.59 | $23.81 | $24.17 | 19.47M |
| 11/19/2025 | $24.57 | $24.58 | $23.97 | $24.15 | 11.88M |
| 11/18/2025 | $23.91 | $24.89 | $23.90 | $24.67 | 14.94M |
| 11/17/2025 | $24.01 | $24.42 | $23.92 | $24.17 | 8.25M |
| 11/14/2025 | $23.65 | $24.06 | $23.53 | $24.02 | 6.52M |
| 11/13/2025 | $24.03 | $24.06 | $23.39 | $23.75 | 8.53M |
| 11/12/2025 | $23.87 | $23.97 | $23.32 | $23.89 | 10.48M |
| 11/11/2025 | $23.69 | $24.19 | $23.61 | $23.88 | 14.64M |
| 11/10/2025 | $23.33 | $23.60 | $23.24 | $23.59 | 9.04M |
| 11/7/2025 | $22.82 | $23.18 | $22.79 | $23.16 | 4.46M |
| 11/6/2025 | $22.52 | $23.68 | $22.52 | $23.05 | 13.81M |
| 11/5/2025 | $22.11 | $22.72 | $21.95 | $22.70 | 10.33M |
| 11/4/2025 | $22.05 | $22.23 | $21.89 | $22.02 | 11.03M |
| 11/3/2025 | $22.32 | $22.41 | $21.91 | $22.10 | 8.87M |
| 10/31/2025 | $22.34 | $22.44 | $22.14 | $22.21 | 6.44M |
| 10/30/2025 | $21.75 | $22.37 | $21.66 | $22.35 | 7.41M |
| 10/29/2025 | $22.16 | $22.41 | $21.86 | $21.91 | 6.06M |
| 10/28/2025 | $20.96 | $21.07 | $20.67 | $20.79 | 7.11M |
| 10/27/2025 | $21.35 | $21.35 | $20.69 | $21.02 | 7.98M |
| 10/24/2025 | $22.35 | $22.67 | $22.26 | $22.49 | 5.57M |
| 10/23/2025 | $21.94 | $22.47 | $21.93 | $22.30 | 8.55M |
| 10/22/2025 | $21.74 | $21.77 | $21.48 | $21.77 | 7.58M |
| 10/21/2025 | $21.77 | $21.97 | $21.63 | $21.68 | 5.44M |
| 10/20/2025 | $21.87 | $22.22 | $21.85 | $22.01 | 8.53M |
| 10/17/2025 | $21.61 | $22.11 | $21.45 | $21.92 | 19.56M |