Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VAMO3 - VAMOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 3,63 | 3,63 | +0,83% | 3,62 | 3,79 | 3,68 | 3,63 | 3,64 | 10.509 | 4.146.418.700 |
| 11/12/2025 | 3,60 | 3,60 | -0,83% | 3,52 | 3,64 | 3,59 | 3,59 | 3,63 | 13.337 | 5.323.656.300 |
| 10/12/2025 | 3,81 | 3,63 | -3,71% | 3,55 | 3,81 | 3,62 | 3,63 | 3,64 | 12.737 | 9.504.463.600 |
| 9/12/2025 | 3,85 | 3,77 | -3,33% | 3,64 | 3,85 | 3,75 | 3,76 | 3,77 | 12.085 | 6.936.562.600 |
| 8/12/2025 | 4,00 | 3,90 | -0,51% | 3,90 | 4,05 | 3,96 | 3,90 | 3,91 | 20.271 | 7.409.540.700 |
| 5/12/2025 | 4,13 | 3,92 | -5,54% | 3,83 | 4,23 | 3,99 | 3,90 | 3,92 | 18.632 | 9.903.367.900 |
| 4/12/2025 | 4,20 | 4,15 | -0,24% | 4,11 | 4,24 | 4,17 | 4,14 | 4,15 | 16.236 | 7.861.356.700 |
| 3/12/2025 | 4,14 | 4,16 | +0,97% | 4,09 | 4,29 | 4,17 | 4,15 | 4,16 | 17.056 | 6.020.884.600 |
| 2/12/2025 | 3,88 | 4,12 | +6,46% | 3,87 | 4,15 | 4,07 | 4,11 | 4,12 | 15.966 | 8.436.063.700 |
| 1/12/2025 | 3,83 | 3,87 | +1,04% | 3,75 | 3,92 | 3,85 | 3,87 | 3,88 | 8.956 | 2.796.562.200 |
| 28/11/2025 | 3,85 | 3,83 | -0,26% | 3,75 | 3,91 | 3,84 | 3,83 | 3,85 | 10.778 | 4.056.387.200 |
| 27/11/2025 | 3,85 | 3,84 | -0,52% | 3,83 | 3,96 | 3,89 | 3,84 | 3,85 | 6.234 | 3.753.887.700 |
| 26/11/2025 | 3,62 | 3,86 | +6,63% | 3,61 | 3,88 | 3,77 | 3,85 | 3,86 | 8.010 | 5.136.025.500 |
| 25/11/2025 | 3,53 | 3,62 | +2,84% | 3,48 | 3,67 | 3,58 | 3,62 | 3,63 | 8.726 | 3.828.423.800 |
| 24/11/2025 | 3,39 | 3,52 | +3,83% | 3,39 | 3,58 | 3,51 | 3,49 | 3,52 | 6.929 | 3.845.663.800 |
| 21/11/2025 | 3,48 | 3,39 | -3,14% | 3,37 | 3,49 | 3,41 | 3,39 | 3,40 | 8.436 | 3.502.686.100 |
| 19/11/2025 | 3,51 | 3,50 | -0,85% | 3,45 | 3,53 | 3,48 | 3,50 | 3,51 | 7.131 | 2.875.947.400 |
| 18/11/2025 | 3,45 | 3,53 | +0,86% | 3,41 | 3,58 | 3,52 | 3,53 | 3,54 | 8.297 | 3.087.514.400 |
| 17/11/2025 | 3,74 | 3,50 | -6,67% | 3,50 | 3,74 | 3,57 | 3,50 | 3,51 | 12.708 | 5.139.819.300 |
| 14/11/2025 | 3,60 | 3,75 | +3,31% | 3,60 | 3,79 | 3,72 | 3,73 | 3,75 | 8.527 | 5.865.702.000 |
| 13/11/2025 | 3,66 | 3,63 | -1,09% | 3,57 | 3,72 | 3,62 | 3,62 | 3,64 | 13.349 | 5.248.040.100 |
| 12/11/2025 | 3,73 | 3,67 | -2,65% | 3,45 | 3,78 | 3,58 | 3,66 | 3,67 | 26.394 | 16.203.025.900 |
| 11/11/2025 | 3,58 | 3,77 | +5,90% | 3,51 | 3,82 | 3,61 | 3,77 | 3,78 | 28.959 | 27.054.276.100 |
| 10/11/2025 | 3,60 | 3,56 | +0,28% | 3,51 | 3,62 | 3,54 | 3,55 | 3,56 | 5.254 | 4.189.215.200 |
| 7/11/2025 | 3,54 | 3,55 | 0,00% | 3,50 | 3,60 | 3,54 | 3,55 | 3,56 | 9.549 | 4.088.674.400 |
| 6/11/2025 | 3,57 | 3,55 | -2,47% | 3,53 | 3,64 | 3,57 | 3,55 | 3,56 | 9.878 | 5.374.993.800 |
| 5/11/2025 | 3,35 | 3,64 | +8,66% | 3,28 | 3,67 | 3,55 | 3,62 | 3,64 | 22.890 | 8.957.662.400 |
| 4/11/2025 | 3,18 | 3,35 | +5,02% | 3,18 | 3,35 | 3,23 | 3,33 | 3,35 | 10.984 | 6.166.006.800 |
| 3/11/2025 | 3,25 | 3,19 | -1,54% | 3,18 | 3,26 | 3,20 | 3,19 | 3,20 | 9.988 | 3.874.694.500 |
| 31/10/2025 | 3,24 | 3,24 | +0,31% | 3,22 | 3,32 | 3,25 | 3,24 | 3,25 | 12.742 | 3.598.848.000 |
| 30/10/2025 | 3,15 | 3,23 | +0,62% | 3,13 | 3,28 | 3,22 | 3,22 | 3,23 | 6.618 | 3.163.659.600 |
| 29/10/2025 | 3,29 | 3,21 | -1,83% | 3,21 | 3,33 | 3,25 | 3,20 | 3,21 | 8.357 | 3.491.586.400 |
| 28/10/2025 | 3,32 | 3,27 | -1,80% | 3,22 | 3,36 | 3,29 | 3,26 | 3,27 | 7.147 | 4.468.628.700 |
| 27/10/2025 | 3,39 | 3,33 | -0,30% | 3,30 | 3,43 | 3,33 | 3,32 | 3,33 | 7.792 | 3.352.455.000 |
| 24/10/2025 | 3,29 | 3,34 | +2,45% | 3,28 | 3,39 | 3,34 | 3,33 | 3,34 | 9.259 | 4.823.906.700 |
| 23/10/2025 | 3,33 | 3,26 | -0,31% | 3,21 | 3,36 | 3,27 | 3,25 | 3,27 | 8.884 | 3.667.636.100 |
| 22/10/2025 | 3,12 | 3,27 | +5,48% | 3,12 | 3,32 | 3,22 | 3,26 | 3,27 | 14.037 | 7.088.362.500 |
| 21/10/2025 | 2,99 | 3,10 | +6,90% | 2,98 | 3,19 | 3,10 | 3,09 | 3,10 | 8.775 | 7.357.823.600 |
| 20/10/2025 | 2,94 | 2,90 | -1,69% | 2,89 | 3,00 | 2,93 | 2,90 | 2,91 | 8.811 | 4.232.448.500 |
| 17/10/2025 | 2,90 | 2,95 | +0,34% | 2,87 | 2,99 | 2,94 | 2,94 | 2,95 | 8.903 | 2.690.381.500 |
| 16/10/2025 | 2,95 | 2,94 | -1,34% | 2,91 | 3,04 | 2,95 | 2,93 | 2,94 | 10.545 | 2.936.313.400 |
| 15/10/2025 | 2,91 | 2,98 | +2,76% | 2,87 | 3,01 | 2,95 | 2,98 | 2,99 | 11.436 | 4.893.072.700 |
| 14/10/2025 | 2,92 | 2,90 | -1,02% | 2,89 | 2,98 | 2,93 | 2,90 | 2,92 | 7.616 | 4.236.605.800 |
| 13/10/2025 | 2,98 | 2,93 | -0,68% | 2,93 | 3,00 | 2,96 | 2,93 | 2,94 | 9.787 | 3.427.768.600 |
| 10/10/2025 | 3,03 | 2,95 | -1,99% | 2,91 | 3,05 | 2,95 | 2,95 | 2,96 | 13.492 | 4.068.968.200 |
| 9/10/2025 | 3,01 | 3,01 | +1,35% | 2,94 | 3,05 | 2,99 | 3,00 | 3,01 | 9.791 | 3.673.832.200 |
| 8/10/2025 | 3,01 | 2,97 | -1,00% | 2,95 | 3,02 | 2,97 | 2,97 | 2,98 | 16.420 | 4.280.061.300 |
| 7/10/2025 | 3,20 | 3,00 | -6,54% | 2,99 | 3,21 | 3,05 | 3,00 | 3,01 | 18.237 | 6.069.850.700 |
| 6/10/2025 | 3,24 | 3,21 | -0,93% | 3,18 | 3,31 | 3,22 | 3,21 | 3,23 | 9.353 | 3.025.176.000 |
| 3/10/2025 | 3,24 | 3,24 | -0,92% | 3,19 | 3,29 | 3,23 | 3,24 | 3,25 | 13.406 | 3.134.440.800 |
| 2/10/2025 | 3,31 | 3,27 | -1,21% | 3,17 | 3,33 | 3,24 | 3,26 | 3,27 | 20.585 | 6.107.993.000 |
| 1/10/2025 | 3,48 | 3,31 | -4,06% | 3,29 | 3,48 | 3,34 | 3,30 | 3,31 | 19.728 | 6.379.890.300 |
| 30/9/2025 | 3,61 | 3,45 | -3,36% | 3,41 | 3,66 | 3,49 | 3,44 | 3,45 | 26.279 | 7.266.643.300 |
| 29/9/2025 | 3,70 | 3,57 | -2,99% | 3,57 | 3,75 | 3,61 | 3,56 | 3,57 | 18.039 | 7.290.580.300 |
| 26/9/2025 | 3,60 | 3,68 | +2,51% | 3,57 | 3,71 | 3,65 | 3,67 | 3,69 | 15.005 | 5.068.534.600 |
| 25/9/2025 | 3,72 | 3,59 | -3,49% | 3,56 | 3,73 | 3,61 | 3,58 | 3,59 | 17.605 | 7.871.114.000 |
| 24/9/2025 | 3,75 | 3,72 | -1,33% | 3,72 | 3,82 | 3,75 | 3,72 | 3,73 | 8.388 | 4.735.357.200 |
| 23/9/2025 | 3,70 | 3,77 | +2,45% | 3,70 | 3,80 | 3,75 | 3,76 | 3,77 | 6.748 | 4.366.817.100 |
| 22/9/2025 | 3,78 | 3,68 | -3,16% | 3,63 | 3,78 | 3,68 | 3,67 | 3,68 | 14.243 | 6.942.903.300 |
| 19/9/2025 | 3,94 | 3,80 | -3,31% | 3,80 | 3,96 | 3,85 | 3,79 | 3,80 | 8.038 | 8.051.320.000 |
| 18/9/2025 | 4,05 | 3,93 | -2,96% | 3,91 | 4,05 | 3,95 | 3,92 | 3,93 | 13.575 | 6.041.722.100 |
| 17/9/2025 | 3,97 | 4,05 | +1,00% | 3,93 | 4,17 | 4,08 | 4,04 | 4,05 | 11.790 | 10.915.455.500 |
| 16/9/2025 | 4,00 | 4,01 | +1,52% | 3,89 | 4,02 | 3,94 | 4,00 | 4,01 | 7.974 | 6.977.445.800 |
| 15/9/2025 | 3,95 | 3,95 | +1,28% | 3,85 | 3,99 | 3,92 | 3,95 | 3,97 | 8.142 | 5.468.141.400 |
| 12/9/2025 | 4,03 | 3,90 | -4,18% | 3,89 | 4,05 | 3,95 | 3,89 | 3,90 | 19.711 | 6.845.581.500 |
| 11/9/2025 | 4,05 | 4,07 | +0,99% | 4,01 | 4,20 | 4,10 | 4,06 | 4,08 | 8.417 | 6.156.922.700 |
| 10/9/2025 | 4,04 | 4,03 | -0,49% | 4,00 | 4,10 | 4,04 | 4,03 | 4,04 | 8.682 | 3.687.401.000 |
| 9/9/2025 | 4,09 | 4,05 | -0,49% | 4,03 | 4,11 | 4,05 | 4,04 | 4,06 | 8.971 | 2.757.118.000 |
| 8/9/2025 | 4,28 | 4,07 | -3,55% | 4,07 | 4,30 | 4,11 | 4,07 | 4,08 | 8.481 | 2.620.754.000 |
| 5/9/2025 | 4,17 | 4,22 | +2,43% | 4,17 | 4,37 | 4,25 | 4,22 | 4,23 | 8.501 | 5.113.519.300 |
| 4/9/2025 | 4,03 | 4,12 | +2,49% | 3,96 | 4,14 | 4,02 | 4,11 | 4,12 | 10.546 | 7.804.432.500 |
| 3/9/2025 | 4,09 | 4,02 | -1,71% | 4,00 | 4,14 | 4,05 | 4,01 | 4,02 | 8.973 | 3.941.711.300 |
| 2/9/2025 | 4,18 | 4,09 | -2,62% | 4,08 | 4,22 | 4,14 | 4,08 | 4,10 | 7.482 | 2.596.362.000 |
| 1/9/2025 | 4,34 | 4,20 | -3,00% | 4,20 | 4,41 | 4,26 | 4,20 | 4,21 | 6.476 | 2.625.069.900 |
| 29/8/2025 | 4,29 | 4,33 | -0,69% | 4,21 | 4,41 | 4,34 | 4,33 | 4,34 | 13.979 | 4.940.779.000 |
| 28/8/2025 | 4,10 | 4,36 | +7,92% | 4,10 | 4,43 | 4,34 | 4,35 | 4,36 | 15.251 | 13.363.805.200 |
| 27/8/2025 | 3,87 | 4,04 | +3,86% | 3,87 | 4,05 | 3,97 | 4,03 | 4,04 | 9.607 | 4.559.426.400 |
| 26/8/2025 | 3,85 | 3,89 | +0,52% | 3,85 | 3,98 | 3,91 | 3,88 | 3,90 | 5.972 | 2.802.098.500 |
| 25/8/2025 | 3,88 | 3,87 | +0,26% | 3,85 | 3,94 | 3,89 | 3,86 | 3,87 | 9.217 | 4.284.568.900 |
| 22/8/2025 | 3,73 | 3,86 | +4,04% | 3,69 | 3,88 | 3,82 | 3,86 | 3,87 | 12.254 | 4.476.285.500 |
| 21/8/2025 | 3,66 | 3,71 | +1,09% | 3,60 | 3,76 | 3,70 | 3,70 | 3,71 | 7.876 | 3.065.036.300 |
| 20/8/2025 | 3,77 | 3,67 | -0,81% | 3,61 | 3,78 | 3,68 | 3,67 | 3,68 | 16.805 | 7.770.771.200 |
| 19/8/2025 | 3,84 | 3,70 | -3,90% | 3,67 | 3,85 | 3,72 | 3,70 | 3,71 | 11.665 | 4.902.537.800 |
| 18/8/2025 | 3,87 | 3,85 | +0,52% | 3,79 | 3,94 | 3,83 | 3,84 | 3,85 | 10.845 | 5.940.747.300 |
| 15/8/2025 | 3,90 | 3,83 | -0,52% | 3,80 | 3,91 | 3,83 | 3,83 | 3,84 | 12.741 | 4.746.029.900 |
| 14/8/2025 | 3,96 | 3,85 | -3,75% | 3,82 | 3,97 | 3,86 | 3,84 | 3,85 | 11.041 | 6.067.795.100 |
| 13/8/2025 | 4,12 | 4,00 | -3,61% | 4,00 | 4,19 | 4,07 | 3,99 | 4,01 | 14.306 | 3.784.450.700 |
| 12/8/2025 | 3,95 | 4,15 | +4,80% | 3,86 | 4,29 | 4,14 | 4,13 | 4,15 | 24.375 | 12.528.976.000 |
| 11/8/2025 | 4,15 | 3,96 | -4,35% | 3,90 | 4,16 | 3,99 | 3,96 | 3,97 | 8.758 | 5.252.648.900 |
| 8/8/2025 | 4,11 | 4,14 | +0,73% | 4,06 | 4,20 | 4,14 | 4,13 | 4,14 | 10.674 | 4.941.614.700 |
| 7/8/2025 | 3,94 | 4,11 | +4,85% | 3,91 | 4,11 | 4,05 | 4,10 | 4,11 | 15.811 | 5.834.384.700 |
| 6/8/2025 | 3,94 | 3,92 | +0,26% | 3,84 | 3,97 | 3,91 | 3,91 | 3,92 | 11.775 | 4.800.244.000 |
| 5/8/2025 | 3,88 | 3,91 | +1,30% | 3,86 | 3,97 | 3,91 | 3,90 | 3,91 | 8.831 | 3.664.249.300 |
| 4/8/2025 | 3,93 | 3,86 | -0,77% | 3,84 | 3,96 | 3,87 | 3,85 | 3,86 | 8.769 | 2.209.945.100 |
| 1/8/2025 | 3,92 | 3,89 | +1,30% | 3,89 | 4,04 | 3,95 | 3,88 | 3,90 | 11.770 | 5.493.502.300 |
| 31/7/2025 | 3,91 | 3,84 | -2,29% | 3,77 | 3,91 | 3,83 | 3,83 | 3,84 | 10.852 | 5.034.840.300 |
| 30/7/2025 | 3,87 | 3,93 | +1,55% | 3,84 | 4,04 | 3,91 | 3,93 | 3,96 | 10.896 | 4.447.861.400 |
| 29/7/2025 | 3,92 | 3,87 | -1,02% | 3,85 | 3,94 | 3,88 | 3,86 | 3,88 | 11.429 | 2.862.510.800 |
| 28/7/2025 | 3,99 | 3,91 | -2,25% | 3,90 | 4,02 | 3,93 | 3,91 | 3,92 | 11.946 | 4.313.575.700 |
| 25/7/2025 | 3,93 | 4,00 | +2,30% | 3,93 | 4,03 | 3,98 | 3,99 | 4,01 | 13.843 | 5.322.066.800 |
| 24/7/2025 | 3,89 | 3,91 | +0,51% | 3,80 | 3,98 | 3,90 | 3,91 | 3,92 | 10.573 | 5.553.674.500 |
| 23/7/2025 | 3,94 | 3,89 | -1,52% | 3,85 | 3,97 | 3,90 | 3,89 | 3,90 | 6.927 | 3.740.771.100 |
| 22/7/2025 | 3,88 | 3,95 | +2,33% | 3,86 | 3,96 | 3,91 | 3,94 | 3,95 | 11.102 | 3.938.491.800 |
| 21/7/2025 | 3,85 | 3,86 | +0,52% | 3,78 | 3,91 | 3,85 | 3,85 | 3,86 | 7.394 | 3.899.189.600 |
| 18/7/2025 | 3,91 | 3,84 | -2,78% | 3,82 | 3,95 | 3,88 | 3,83 | 3,84 | 9.701 | 5.087.776.300 |
| 17/7/2025 | 3,99 | 3,95 | -0,75% | 3,91 | 4,00 | 3,94 | 3,94 | 3,95 | 10.017 | 4.941.989.900 |
| 16/7/2025 | 4,00 | 3,98 | -0,75% | 3,92 | 4,01 | 3,96 | 3,97 | 3,98 | 8.459 | 4.078.983.700 |
| 15/7/2025 | 4,01 | 4,01 | +1,26% | 3,94 | 4,09 | 4,00 | 4,01 | 4,02 | 12.690 | 4.508.212.500 |
| 14/7/2025 | 3,90 | 3,96 | +1,28% | 3,86 | 3,96 | 3,90 | 3,95 | 3,96 | 8.691 | 3.895.352.400 |
| 11/7/2025 | 3,98 | 3,91 | -2,25% | 3,86 | 3,99 | 3,90 | 3,90 | 3,91 | 10.940 | 5.354.477.100 |
| 10/7/2025 | 3,90 | 4,00 | +0,25% | 3,80 | 4,04 | 3,94 | 3,99 | 4,00 | 14.810 | 5.678.740.400 |
| 9/7/2025 | 3,91 | 3,99 | +2,31% | 3,89 | 4,04 | 3,98 | 3,99 | 4,00 | 10.494 | 5.419.764.100 |
| 8/7/2025 | 4,09 | 3,90 | -3,47% | 3,88 | 4,10 | 3,94 | 3,90 | 3,91 | 13.731 | 5.456.967.700 |
| 7/7/2025 | 3,99 | 4,04 | +1,76% | 3,95 | 4,05 | 4,00 | 4,03 | 4,04 | 14.912 | 4.467.579.000 |
| 4/7/2025 | 3,99 | 3,97 | -1,24% | 3,94 | 4,08 | 3,97 | 3,96 | 3,97 | 8.377 | 5.415.001.900 |
| 3/7/2025 | 3,97 | 4,02 | +1,77% | 3,97 | 4,13 | 4,06 | 4,02 | 4,03 | 7.601 | 6.034.569.400 |
| 2/7/2025 | 4,12 | 3,95 | -3,66% | 3,93 | 4,14 | 3,98 | 3,95 | 3,96 | 20.362 | 7.023.225.800 |
| 1/7/2025 | 4,20 | 4,10 | -1,91% | 4,09 | 4,33 | 4,16 | 4,09 | 4,10 | 11.301 | 6.352.679.900 |
| 30/6/2025 | 4,17 | 4,18 | +1,21% | 4,03 | 4,25 | 4,15 | 4,17 | 4,19 | 12.217 | 6.742.825.400 |
| 27/6/2025 | 4,40 | 4,13 | -6,56% | 4,08 | 4,54 | 4,29 | 4,12 | 4,14 | 17.868 | 11.344.074.500 |
| 26/6/2025 | 4,79 | 4,42 | -7,14% | 4,42 | 4,83 | 4,59 | 4,42 | 4,43 | 16.851 | 10.737.489.300 |
| 25/6/2025 | 4,56 | 4,76 | +3,48% | 4,41 | 4,76 | 4,62 | 4,75 | 4,76 | 18.437 | 8.291.380.900 |
| 24/6/2025 | 4,39 | 4,60 | +7,23% | 4,35 | 4,68 | 4,56 | 4,59 | 4,60 | 12.420 | 7.804.910.400 |
| 23/6/2025 | 4,49 | 4,29 | -4,24% | 4,18 | 4,50 | 4,29 | 4,28 | 4,29 | 16.817 | 9.896.839.800 |
| 20/6/2025 | 4,77 | 4,48 | -7,44% | 4,48 | 4,77 | 4,54 | 4,47 | 4,50 | 13.433 | 12.899.592.300 |
| 18/6/2025 | 4,96 | 4,84 | -3,20% | 4,81 | 5,13 | 4,94 | 4,83 | 4,84 | 18.596 | 11.139.254.200 |
| 17/6/2025 | 4,88 | 5,00 | +2,46% | 4,79 | 5,04 | 4,93 | 4,99 | 5,00 | 13.804 | 7.667.060.200 |
| 16/6/2025 | 4,73 | 4,88 | +5,17% | 4,69 | 5,13 | 4,95 | 4,86 | 4,89 | 14.188 | 9.275.546.100 |