Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 186.77 | -1.13 | -0.60% | 189.41 | 189.48 | 185.7308 | 802,773 |
| 31 May 2024 | 187.90 | 2.49 | 1.34% | 186.30 | 188.00 | 185.6286 | 219,919 |
| 30 May 2024 | 185.41 | 2.00 | 1.09% | 183.85 | 185.64 | 183.85 | 281,353 |
| 29 May 2024 | 183.41 | -2.27 | -1.22% | 183.89 | 183.95 | 183.15 | 899,914 |
| 28 May 2024 | 185.68 | -1.34 | -0.72% | 187.55 | 188.00 | 185.255 | 308,843 |
| 24 May 2024 | 187.02 | 1.63 | 0.88% | 186.68 | 187.1099 | 186.0474 | 278,127 |
| 23 May 2024 | 185.39 | -2.64 | -1.40% | 188.50 | 188.50 | 185.095 | 1,137,141 |
| 22 May 2024 | 188.03 | -1.60 | -0.84% | 189.13 | 189.532 | 187.52 | 217,862 |
| 21 May 2024 | 189.63 | -0.23 | -0.12% | 189.50 | 189.85 | 189.11 | 252,267 |
| 20 May 2024 | 189.86 | -0.22 | -0.12% | 190.19 | 190.8076 | 189.71 | 222,037 |
| 17 May 2024 | 190.08 | 0.11 | 0.06% | 189.85 | 190.15 | 189.56 | 291,813 |
| 16 May 2024 | 189.97 | -1.14 | -0.60% | 190.85 | 191.4678 | 189.89 | 323,432 |
| 15 May 2024 | 191.11 | 0.94 | 0.49% | 191.59 | 191.93 | 190.52 | 291,779 |
| 14 May 2024 | 190.17 | 1.68 | 0.89% | 190.21 | 191.00 | 189.33 | 908,807 |
| 13 May 2024 | 188.49 | 0.30 | 0.16% | 189.22 | 190.03 | 188.43 | 196,194 |
| 10 May 2024 | 188.19 | -0.33 | -0.18% | 188.86 | 189.26 | 187.74 | 189,258 |
| 09 May 2024 | 188.52 | 2.08 | 1.12% | 186.71 | 188.67 | 186.44 | 198,912 |
| 08 May 2024 | 186.44 | 0.18 | 0.10% | 185.49 | 186.51 | 185.04 | 218,240 |
| 07 May 2024 | 186.26 | -0.19 | -0.10% | 186.59 | 187.40 | 186.16 | 242,230 |
| 06 May 2024 | 186.45 | 2.21 | 1.20% | 185.68 | 186.4993 | 185.336 | 787,227 |
| 03 May 2024 | 184.24 | 1.46 | 0.80% | 185.02 | 185.75 | 183.61 | 205,867 |
| 02 May 2024 | 182.78 | 2.29 | 1.27% | 182.13 | 183.05 | 180.57 | 294,525 |
| 01 May 2024 | 180.49 | 0.13 | 0.07% | 180.35 | 183.34 | 179.82 | 478,089 |
| 30 Abr 2024 | 180.36 | -3.26 | -1.78% | 182.79 | 182.85 | 180.26 | 247,544 |
| 29 Abr 2024 | 183.62 | 1.16 | 0.64% | 183.04 | 183.96 | 182.93 | 397,085 |
| 26 Abr 2024 | 182.46 | 0.68 | 0.37% | 182.12 | 183.10 | 181.72 | 287,002 |
| 25 Abr 2024 | 181.78 | -1.21 | -0.66% | 181.58 | 182.29 | 179.99 | 233,841 |
| 24 Abr 2024 | 182.99 | 0.04 | 0.02% | 182.95 | 183.35 | 181.80 | 646,287 |
| 23 Abr 2024 | 182.95 | 2.04 | 1.13% | 181.05 | 183.60 | 180.63 | 456,624 |
| 22 Abr 2024 | 180.91 | 1.67 | 0.93% | 179.98 | 181.9499 | 178.8498 | 319,608 |
| 19 Abr 2024 | 179.24 | 1.44 | 0.81% | 177.59 | 179.48 | 177.59 | 644,346 |
| 18 Abr 2024 | 177.80 | 0.15 | 0.08% | 178.32 | 179.6099 | 177.15 | 386,248 |
| 17 Abr 2024 | 177.65 | -1.00 | -0.56% | 179.83 | 180.1094 | 177.52 | 414,603 |
| 16 Abr 2024 | 178.65 | -1.19 | -0.66% | 179.03 | 179.63 | 177.50 | 455,123 |
| 15 Abr 2024 | 179.84 | -1.93 | -1.06% | 182.89 | 183.75 | 179.17 | 742,328 |
| 12 Abr 2024 | 181.77 | -2.62 | -1.42% | 183.66 | 184.2095 | 181.10 | 399,107 |
| 11 Abr 2024 | 184.39 | -0.13 | -0.07% | 185.03 | 185.25 | 183.11 | 275,643 |
| 10 Abr 2024 | 184.52 | -4.42 | -2.34% | 185.73 | 186.33 | 183.63 | 382,624 |
| 09 Abr 2024 | 188.94 | 0.43 | 0.23% | 189.18 | 189.7799 | 187.5288 | 264,767 |
| 08 Abr 2024 | 188.51 | 0.88 | 0.47% | 188.47 | 189.23 | 188.00 | 830,210 |
| 05 Abr 2024 | 187.63 | 1.01 | 0.54% | 186.62 | 188.159 | 186.30 | 485,376 |
| 04 Abr 2024 | 186.62 | -1.74 | -0.92% | 189.88 | 190.19 | 186.11 | 281,594 |
| 03 Abr 2024 | 188.36 | 0.76 | 0.41% | 187.37 | 188.65 | 187.20 | 438,598 |
| 02 Abr 2024 | 187.60 | -2.55 | -1.34% | 188.95 | 188.98 | 186.85 | 1,141,885 |
| 01 Abr 2024 | 190.15 | -1.73 | -0.90% | 192.07 | 192.21 | 190.04 | 509,151 |
| 28 Mar 2024 | 191.88 | 0.98 | 0.51% | 191.07 | 192.4388 | 191.07 | 365,026 |
| 27 Mar 2024 | 190.90 | 3.88 | 2.07% | 188.09 | 190.94 | 188.09 | 479,723 |
| 26 Mar 2024 | 187.02 | -0.25 | -0.13% | 188.16 | 188.38 | 186.99 | 531,986 |
| 25 Mar 2024 | 187.27 | 0.18 | 0.10% | 187.62 | 188.48 | 187.206 | 405,282 |
| 22 Mar 2024 | 187.09 | -1.99 | -1.05% | 189.30 | 189.4002 | 187.05 | 391,306 |
| 21 Mar 2024 | 189.08 | 1.23 | 0.65% | 187.78 | 189.398 | 187.72 | 377,080 |
| 20 Mar 2024 | 187.85 | 2.69 | 1.45% | 184.84 | 188.30 | 184.3836 | 371,691 |
| 19 Mar 2024 | 185.16 | 1.39 | 0.76% | 183.51 | 185.31 | 183.51 | 276,260 |
| 18 Mar 2024 | 183.77 | -0.43 | -0.23% | 184.41 | 184.8058 | 183.60 | 755,355 |
| 15 Mar 2024 | 184.20 | 0.26 | 0.14% | 183.59 | 185.1568 | 183.085 | 346,354 |
| 14 Mar 2024 | 183.94 | -2.42 | -1.30% | 186.01 | 186.1995 | 182.7099 | 267,809 |
| 13 Mar 2024 | 186.36 | 0.79 | 0.43% | 185.57 | 187.02 | 185.50 | 269,606 |
| 12 Mar 2024 | 185.57 | 0.25 | 0.13% | 185.18 | 186.08 | 184.3738 | 267,438 |
| 11 Mar 2024 | 185.32 | -0.29 | -0.16% | 185.12 | 185.81 | 184.2289 | 317,865 |
| 08 Mar 2024 | 185.61 | -0.27 | -0.15% | 186.81 | 187.99 | 185.28 | 328,189 |
| 07 Mar 2024 | 185.88 | 1.51 | 0.82% | 185.47 | 186.545 | 185.39 | 400,894 |
| 06 Mar 2024 | 184.37 | 0.63 | 0.34% | 184.75 | 185.01 | 183.54 | 1,227,199 |
