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 ES NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,87 | 3,72 | -4,62% | 3,67 | 3,89 | 3,75 | 3,71 | 3,72 | 20.818 | 8.994.649.100 |
| 11/3/2026 | 3,93 | 3,90 | -2,01% | 3,89 | 3,98 | 3,93 | 3,89 | 3,90 | 13.832 | 4.442.741.600 |
| 10/3/2026 | 3,96 | 3,98 | +3,11% | 3,88 | 4,10 | 3,99 | 3,97 | 3,98 | 11.971 | 4.783.077.900 |
| 9/3/2026 | 3,92 | 3,86 | -2,77% | 3,70 | 3,94 | 3,79 | 3,85 | 3,86 | 20.719 | 10.413.211.700 |
| 6/3/2026 | 3,99 | 3,97 | -7,24% | 3,90 | 4,05 | 3,97 | 3,96 | 3,97 | 24.565 | 13.567.479.300 |
| 5/3/2026 | 4,35 | 4,28 | -1,83% | 4,25 | 4,43 | 4,31 | 4,27 | 4,28 | 14.036 | 6.608.703.900 |
| 4/3/2026 | 4,20 | 4,36 | +5,06% | 4,20 | 4,40 | 4,33 | 4,35 | 4,37 | 10.941 | 7.065.710.900 |
| 3/3/2026 | 4,19 | 4,15 | -5,47% | 4,00 | 4,19 | 4,09 | 4,14 | 4,15 | 21.214 | 8.873.993.300 |
| 2/3/2026 | 4,34 | 4,39 | -0,23% | 4,27 | 4,44 | 4,35 | 4,37 | 4,39 | 9.731 | 5.532.876.300 |
| 27/2/2026 | 4,50 | 4,40 | -3,51% | 4,40 | 4,56 | 4,46 | 4,40 | 4,43 | 10.127 | 6.892.070.500 |
| 26/2/2026 | 4,76 | 4,56 | -2,98% | 4,56 | 4,81 | 4,68 | 4,56 | 4,59 | 9.417 | 6.686.099.800 |
| 25/2/2026 | 4,88 | 4,70 | -2,49% | 4,66 | 4,88 | 4,75 | 4,69 | 4,70 | 9.045 | 6.976.946.100 |
| 24/2/2026 | 4,54 | 4,82 | +6,40% | 4,53 | 4,94 | 4,81 | 4,82 | 4,83 | 14.403 | 8.951.524.100 |
| 23/2/2026 | 4,68 | 4,53 | -3,00% | 4,49 | 4,71 | 4,56 | 4,52 | 4,54 | 8.909 | 5.759.473.000 |
| 20/2/2026 | 4,41 | 4,67 | +4,01% | 4,40 | 4,67 | 4,59 | 4,66 | 4,68 | 8.545 | 5.684.797.800 |
| 19/2/2026 | 4,39 | 4,49 | +2,28% | 4,37 | 4,49 | 4,43 | 4,46 | 4,49 | 6.419 | 3.909.886.900 |
| 18/2/2026 | 4,39 | 4,39 | +0,46% | 4,30 | 4,42 | 4,37 | 4,39 | 4,41 | 7.450 | 2.811.469.700 |
| 13/2/2026 | 4,37 | 4,37 | -3,96% | 4,25 | 4,40 | 4,32 | 4,36 | 4,37 | 9.472 | 5.263.773.600 |
| 11/2/2026 | 4,45 | 4,55 | +3,88% | 4,45 | 4,64 | 4,54 | 4,55 | 4,56 | 15.071 | 8.125.474.300 |
| 10/2/2026 | 4,40 | 4,38 | -1,79% | 4,33 | 4,47 | 4,40 | 4,38 | 4,40 | 9.014 | 6.095.678.900 |
| 9/2/2026 | 4,51 | 4,46 | 0,00% | 4,32 | 4,52 | 4,41 | 4,45 | 4,47 | 9.927 | 8.282.075.400 |
| 6/2/2026 | 4,40 | 4,46 | +1,36% | 4,35 | 4,58 | 4,46 | 4,45 | 4,46 | 16.364 | 12.520.483.000 |
| 5/2/2026 | 4,13 | 4,40 | +6,28% | 4,10 | 4,46 | 4,32 | 4,40 | 4,41 | 18.372 | 17.125.287.400 |
| 4/2/2026 | 4,33 | 4,14 | -5,26% | 4,07 | 4,34 | 4,17 | 4,13 | 4,14 | 15.233 | 9.323.358.600 |
| 3/2/2026 | 4,11 | 4,37 | +7,37% | 4,11 | 4,40 | 4,28 | 4,36 | 4,37 | 21.768 | 12.255.249.300 |
| 2/2/2026 | 3,99 | 4,07 | +2,01% | 3,94 | 4,09 | 4,02 | 4,06 | 4,07 | 8.883 | 5.215.892.800 |
| 30/1/2026 | 4,05 | 3,99 | -2,68% | 3,96 | 4,18 | 4,05 | 3,99 | 4,00 | 13.479 | 9.566.462.000 |
| 29/1/2026 | 4,19 | 4,10 | -0,24% | 3,96 | 4,24 | 4,09 | 4,09 | 4,11 | 19.053 | 8.488.992.200 |
| 28/1/2026 | 4,13 | 4,11 | -0,24% | 4,02 | 4,24 | 4,12 | 4,11 | 4,12 | 17.000 | 8.197.547.600 |
| 27/1/2026 | 4,07 | 4,12 | +4,30% | 4,04 | 4,18 | 4,12 | 4,11 | 4,12 | 17.776 | 8.715.199.300 |
| 26/1/2026 | 3,86 | 3,95 | +2,33% | 3,79 | 3,95 | 3,88 | 3,93 | 3,95 | 12.552 | 5.721.245.900 |
| 23/1/2026 | 3,79 | 3,86 | +1,85% | 3,73 | 3,91 | 3,83 | 3,86 | 3,87 | 15.476 | 8.218.835.200 |
| 22/1/2026 | 3,76 | 3,79 | +1,61% | 3,75 | 3,93 | 3,82 | 3,78 | 3,79 | 19.636 | 10.122.657.400 |
| 21/1/2026 | 3,55 | 3,73 | +7,49% | 3,53 | 3,75 | 3,64 | 3,72 | 3,73 | 18.401 | 8.428.844.900 |
| 20/1/2026 | 3,49 | 3,47 | -1,42% | 3,45 | 3,57 | 3,50 | 3,46 | 3,47 | 7.355 | 5.075.173.200 |
| 19/1/2026 | 3,58 | 3,52 | -2,22% | 3,50 | 3,60 | 3,54 | 3,52 | 3,53 | 7.588 | 5.478.516.800 |
| 16/1/2026 | 3,95 | 3,60 | -9,09% | 3,60 | 4,03 | 3,69 | 3,60 | 3,61 | 21.788 | 10.648.878.100 |
| 15/1/2026 | 3,72 | 3,96 | +7,61% | 3,68 | 3,99 | 3,86 | 3,96 | 3,97 | 13.324 | 9.861.561.800 |
| 14/1/2026 | 3,61 | 3,68 | +3,08% | 3,56 | 3,72 | 3,65 | 3,67 | 3,68 | 12.647 | 7.962.612.800 |
| 13/1/2026 | 3,54 | 3,57 | 0,00% | 3,53 | 3,76 | 3,61 | 3,56 | 3,58 | 17.734 | 10.434.912.000 |
| 12/1/2026 | 3,33 | 3,57 | +8,18% | 3,30 | 3,58 | 3,46 | 3,56 | 3,57 | 11.878 | 9.222.998.800 |
| 9/1/2026 | 3,31 | 3,30 | -0,30% | 3,29 | 3,38 | 3,33 | 3,30 | 3,32 | 5.446 | 2.572.326.300 |
| 8/1/2026 | 3,27 | 3,31 | +1,53% | 3,27 | 3,37 | 3,31 | 3,30 | 3,31 | 13.732 | 3.850.442.200 |
| 7/1/2026 | 3,31 | 3,26 | -1,81% | 3,23 | 3,32 | 3,26 | 3,25 | 3,28 | 10.364 | 3.827.593.100 |
| 6/1/2026 | 3,25 | 3,32 | +2,79% | 3,25 | 3,41 | 3,34 | 3,31 | 3,32 | 12.890 | 4.623.853.100 |
| 5/1/2026 | 3,25 | 3,23 | -0,62% | 3,22 | 3,29 | 3,24 | 3,23 | 3,24 | 10.912 | 3.353.249.300 |
| 2/1/2026 | 3,25 | 3,25 | +0,62% | 3,24 | 3,34 | 3,27 | 3,24 | 3,26 | 8.494 | 3.813.670.300 |
| 30/12/2025 | 3,30 | 3,23 | -0,31% | 3,23 | 3,35 | 3,26 | 3,23 | 3,25 | 6.541 | 2.610.022.200 |
| 29/12/2025 | 3,24 | 3,24 | -0,92% | 3,19 | 3,28 | 3,24 | 3,24 | 3,26 | 7.116 | 2.426.795.400 |
| 26/12/2025 | 3,15 | 3,27 | +2,51% | 3,13 | 3,27 | 3,22 | 3,26 | 3,27 | 8.523 | 4.535.818.900 |
| 23/12/2025 | 3,17 | 3,19 | +2,90% | 3,14 | 3,23 | 3,19 | 3,17 | 3,19 | 12.179 | 3.725.676.700 |
| 22/12/2025 | 3,25 | 3,10 | -4,32% | 3,10 | 3,27 | 3,16 | 3,09 | 3,10 | 9.568 | 4.157.357.800 |
| 19/12/2025 | 3,23 | 3,24 | -1,82% | 3,21 | 3,38 | 3,28 | 3,24 | 3,26 | 12.403 | 5.265.188.200 |
| 18/12/2025 | 3,35 | 3,30 | -1,20% | 3,28 | 3,37 | 3,33 | 3,30 | 3,31 | 14.270 | 4.053.411.000 |
| 17/12/2025 | 3,45 | 3,34 | -3,19% | 3,28 | 3,56 | 3,34 | 3,33 | 3,35 | 15.965 | 6.272.843.300 |
| 16/12/2025 | 3,55 | 3,45 | -3,63% | 3,43 | 3,55 | 3,47 | 3,44 | 3,45 | 10.616 | 4.899.806.100 |
| 15/12/2025 | 3,68 | 3,58 | -1,38% | 3,58 | 3,75 | 3,65 | 3,57 | 3,58 | 9.036 | 4.363.039.100 |
| 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 |