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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 4,61 | 4,64 | -2,52% | 4,57 | 4,79 | 4,66 | 4,64 | 4,65 | 10.099 | 5.133.567.800 |
| 12/6/2025 | 4,67 | 4,76 | +0,63% | 4,60 | 4,76 | 4,68 | 4,74 | 4,76 | 7.727 | 3.566.571.500 |
| 11/6/2025 | 4,70 | 4,73 | +1,07% | 4,50 | 4,74 | 4,65 | 4,71 | 4,73 | 12.333 | 5.809.096.100 |
| 10/6/2025 | 4,53 | 4,68 | +5,88% | 4,47 | 4,71 | 4,60 | 4,65 | 4,68 | 17.174 | 8.467.739.600 |
| 9/6/2025 | 4,50 | 4,42 | -2,43% | 4,32 | 4,51 | 4,41 | 4,42 | 4,44 | 14.828 | 6.402.080.100 |
| 6/6/2025 | 4,75 | 4,53 | -5,23% | 4,46 | 4,82 | 4,60 | 4,53 | 4,54 | 18.071 | 9.293.696.700 |
| 5/6/2025 | 4,95 | 4,78 | -2,85% | 4,73 | 5,02 | 4,85 | 4,77 | 4,78 | 15.211 | 6.294.772.200 |
| 4/6/2025 | 4,95 | 4,92 | +0,61% | 4,85 | 5,09 | 4,96 | 4,92 | 4,94 | 11.809 | 6.762.162.600 |
| 3/6/2025 | 4,85 | 4,89 | +0,41% | 4,84 | 5,07 | 4,92 | 4,86 | 4,89 | 15.977 | 6.973.291.000 |
| 2/6/2025 | 5,04 | 4,87 | -2,01% | 4,87 | 5,05 | 4,95 | 4,86 | 4,88 | 13.543 | 6.193.100.700 |
| 30/5/2025 | 4,75 | 4,97 | +4,63% | 4,71 | 4,99 | 4,87 | 4,96 | 4,97 | 12.332 | 6.696.569.600 |
| 29/5/2025 | 4,65 | 4,75 | +1,06% | 4,57 | 4,81 | 4,71 | 4,74 | 4,78 | 14.971 | 4.372.880.700 |
| 28/5/2025 | 4,49 | 4,70 | +3,75% | 4,48 | 4,71 | 4,62 | 4,68 | 4,70 | 11.356 | 4.827.851.100 |
| 27/5/2025 | 4,29 | 4,53 | +9,69% | 4,28 | 4,63 | 4,49 | 4,52 | 4,53 | 13.166 | 7.852.693.900 |
| 26/5/2025 | 4,19 | 4,13 | +0,24% | 4,11 | 4,22 | 4,14 | 4,12 | 4,14 | 10.023 | 2.384.283.400 |
| 23/5/2025 | 4,25 | 4,12 | -3,06% | 4,07 | 4,25 | 4,15 | 4,12 | 4,13 | 14.425 | 6.878.083.100 |
| 22/5/2025 | 4,40 | 4,25 | -3,19% | 4,22 | 4,44 | 4,32 | 4,24 | 4,25 | 21.766 | 7.777.347.100 |
| 21/5/2025 | 4,65 | 4,39 | -6,60% | 4,34 | 4,66 | 4,50 | 4,38 | 4,39 | 12.916 | 7.862.583.000 |
| 20/5/2025 | 4,54 | 4,70 | +4,21% | 4,35 | 4,71 | 4,50 | 4,69 | 4,70 | 17.434 | 9.305.164.400 |
| 19/5/2025 | 4,51 | 4,51 | -0,66% | 4,48 | 4,64 | 4,54 | 4,51 | 4,54 | 15.344 | 6.052.779.800 |
| 16/5/2025 | 4,34 | 4,54 | +4,61% | 4,22 | 4,54 | 4,58 | 4,53 | 4,54 | 11.144 | 4.378.066.200 |
| 15/5/2025 | 4,20 | 4,34 | +2,84% | 4,20 | 4,51 | 4,37 | 4,33 | 4,35 | 18.187 | 8.931.028.500 |
| 14/5/2025 | 4,51 | 4,22 | -6,22% | 4,22 | 4,55 | 4,33 | 4,21 | 4,23 | 18.782 | 4.557.193.300 |
| 13/5/2025 | 4,30 | 4,50 | +5,14% | 4,30 | 4,57 | 4,50 | 4,50 | 4,51 | 13.227 | 5.614.112.300 |
| 12/5/2025 | 4,57 | 4,28 | -2,95% | 4,27 | 4,57 | 4,34 | 4,28 | 4,29 | 11.267 | 3.979.127.600 |
| 9/5/2025 | 4,54 | 4,41 | -3,08% | 4,31 | 4,54 | 4,39 | 4,40 | 4,41 | 21.125 | 5.627.684.400 |
| 8/5/2025 | 4,65 | 4,55 | +1,56% | 4,50 | 4,79 | 4,65 | 4,54 | 4,55 | 23.181 | 10.468.164.700 |
| 7/5/2025 | 4,69 | 4,48 | -7,05% | 4,19 | 4,70 | 4,39 | 4,46 | 4,48 | 24.186 | 20.455.762.900 |
| 6/5/2025 | 4,87 | 4,82 | -0,82% | 4,76 | 5,10 | 4,88 | 4,82 | 4,83 | 12.483 | 3.559.335.000 |
| 5/5/2025 | 5,01 | 4,86 | -3,76% | 4,83 | 5,05 | 4,90 | 4,85 | 4,86 | 9.758 | 2.983.024.200 |
| 2/5/2025 | 4,95 | 5,05 | -2,13% | 4,86 | 5,07 | 4,98 | 5,05 | 5,06 | 7.597 | 2.663.752.300 |
| 29/4/2025 | 5,17 | 5,16 | -0,58% | 5,12 | 5,31 | 5,20 | 5,16 | 5,17 | 12.673 | 4.254.702.300 |
| 28/4/2025 | 5,38 | 5,19 | -3,17% | 5,18 | 5,44 | 5,24 | 5,19 | 5,21 | 14.437 | 3.889.621.000 |
| 25/4/2025 | 5,44 | 5,36 | -1,29% | 5,32 | 5,49 | 5,40 | 5,36 | 5,37 | 20.274 | 5.663.680.400 |
| 24/4/2025 | 5,07 | 5,43 | +7,52% | 5,05 | 5,53 | 5,36 | 5,42 | 5,44 | 18.612 | 6.820.626.300 |
| 23/4/2025 | 5,10 | 5,05 | +1,61% | 5,01 | 5,22 | 5,11 | 5,03 | 5,06 | 14.771 | 6.219.018.300 |
| 22/4/2025 | 4,92 | 4,97 | -0,40% | 4,85 | 5,14 | 5,00 | 4,96 | 4,99 | 11.874 | 4.751.559.100 |
| 17/4/2025 | 4,86 | 4,99 | +3,53% | 4,76 | 5,04 | 4,93 | 4,98 | 5,00 | 9.880 | 3.003.608.500 |
| 16/4/2025 | 4,84 | 4,82 | -1,43% | 4,79 | 5,02 | 4,87 | 4,81 | 4,84 | 14.588 | 3.206.050.300 |
| 15/4/2025 | 4,81 | 4,89 | +0,82% | 4,74 | 4,96 | 4,87 | 4,89 | 4,91 | 13.724 | 3.373.118.200 |
| 14/4/2025 | 4,96 | 4,85 | -0,41% | 4,69 | 5,05 | 4,80 | 4,84 | 4,85 | 21.611 | 6.578.864.400 |
| 11/4/2025 | 4,45 | 4,87 | +12,73% | 4,41 | 4,92 | 4,70 | 4,87 | 4,88 | 16.394 | 7.918.481.200 |
| 10/4/2025 | 4,37 | 4,32 | -0,69% | 4,15 | 4,37 | 4,27 | 4,32 | 4,33 | 11.253 | 4.110.029.400 |
| 9/4/2025 | 3,99 | 4,35 | +5,33% | 3,97 | 4,45 | 4,26 | 4,34 | 4,36 | 20.209 | 6.046.531.400 |
| 8/4/2025 | 4,30 | 4,13 | -2,36% | 4,09 | 4,42 | 4,25 | 4,13 | 4,14 | 15.111 | 4.999.997.700 |
| 7/4/2025 | 4,18 | 4,23 | -2,98% | 4,13 | 4,46 | 4,26 | 4,23 | 4,24 | 15.086 | 5.095.774.500 |
| 4/4/2025 | 4,64 | 4,36 | -9,92% | 4,32 | 4,64 | 4,40 | 4,35 | 4,36 | 18.630 | 7.376.629.300 |
| 3/4/2025 | 4,69 | 4,84 | +2,11% | 4,68 | 5,08 | 4,86 | 4,84 | 4,85 | 22.957 | 9.683.998.500 |
| 2/4/2025 | 4,42 | 4,74 | +7,00% | 4,40 | 4,86 | 4,61 | 4,74 | 4,75 | 17.624 | 9.096.070.300 |
| 1/4/2025 | 4,35 | 4,43 | +0,91% | 4,31 | 4,57 | 4,44 | 4,42 | 4,44 | 17.582 | 7.585.340.600 |
| 31/3/2025 | 4,62 | 4,39 | -6,00% | 4,36 | 4,62 | 4,43 | 4,39 | 4,40 | 17.520 | 8.058.775.800 |
| 28/3/2025 | 5,10 | 4,67 | -9,32% | 4,67 | 5,10 | 4,76 | 4,66 | 4,67 | 14.504 | 16.356.497.600 |
| 27/3/2025 | 5,28 | 5,15 | -2,28% | 5,15 | 5,34 | 5,23 | 5,14 | 5,15 | 12.219 | 5.524.756.900 |
| 26/3/2025 | 5,02 | 5,27 | +6,25% | 4,94 | 5,32 | 5,19 | 5,26 | 5,27 | 22.199 | 11.290.243.800 |
| 25/3/2025 | 4,71 | 4,96 | +15,62% | 4,68 | 5,05 | 4,92 | 4,95 | 4,96 | 17.692 | 9.134.771.300 |
| 24/3/2025 | 4,38 | 4,29 | -1,83% | 4,29 | 4,46 | 4,36 | 4,28 | 4,29 | 13.610 | 3.394.514.700 |
| 21/3/2025 | 4,25 | 4,37 | +3,07% | 4,20 | 4,50 | 4,36 | 4,37 | 4,40 | 10.049 | 4.293.233.200 |
| 20/3/2025 | 4,25 | 4,24 | -1,40% | 4,17 | 4,33 | 4,24 | 4,24 | 4,25 | 10.876 | 1.997.108.200 |
| 19/3/2025 | 4,11 | 4,30 | +5,39% | 4,01 | 4,32 | 4,20 | 4,29 | 4,30 | 11.610 | 2.471.918.100 |
| 18/3/2025 | 4,23 | 4,08 | -2,63% | 4,02 | 4,26 | 4,10 | 4,05 | 4,08 | 11.234 | 3.851.159.500 |
| 17/3/2025 | 3,96 | 4,19 | +6,08% | 3,93 | 4,30 | 4,16 | 4,18 | 4,20 | 13.167 | 5.668.764.700 |
| 14/3/2025 | 3,62 | 3,95 | +10,34% | 3,61 | 3,95 | 3,81 | 3,94 | 3,95 | 13.300 | 7.880.143.300 |
| 13/3/2025 | 3,70 | 3,58 | -3,50% | 3,54 | 3,72 | 3,62 | 3,57 | 3,58 | 17.693 | 3.978.099.000 |
| 12/3/2025 | 3,76 | 3,71 | -1,59% | 3,67 | 3,86 | 3,75 | 3,70 | 3,73 | 9.429 | 2.601.982.400 |
| 11/3/2025 | 3,77 | 3,77 | +0,53% | 3,70 | 3,84 | 3,76 | 3,75 | 3,77 | 15.042 | 3.185.128.700 |
| 10/3/2025 | 3,77 | 3,75 | -1,83% | 3,71 | 3,90 | 3,80 | 3,74 | 3,75 | 9.870 | 3.255.498.000 |