Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 3,65 | 3,82 | +4,66% | 3,59 | 3,95 | 3,79 | 3,82 | 3,84 | 11.955 | 5.027.242.600 |
| 6/3/2025 | 3,75 | 3,65 | -1,35% | 3,59 | 3,78 | 3,67 | 3,65 | 3,66 | 12.081 | 4.161.323.700 |
| 5/3/2025 | 3,85 | 3,70 | -2,89% | 3,68 | 3,90 | 3,76 | 3,70 | 3,71 | 10.361 | 2.937.647.500 |
| 28/2/2025 | 4,07 | 3,81 | -6,62% | 3,74 | 4,07 | 3,85 | 3,81 | 3,82 | 13.449 | 9.040.087.800 |
| 27/2/2025 | 4,08 | 4,08 | -1,45% | 4,06 | 4,25 | 4,15 | 4,08 | 4,09 | 13.718 | 2.479.347.400 |
| 26/2/2025 | 4,34 | 4,14 | -3,27% | 3,95 | 4,36 | 4,14 | 4,13 | 4,14 | 9.296 | 4.315.549.900 |
| 25/2/2025 | 4,31 | 4,28 | -0,47% | 4,28 | 4,37 | 4,31 | 4,28 | 4,31 | 7.141 | 1.969.357.500 |
| 24/2/2025 | 4,66 | 4,30 | -6,93% | 4,30 | 4,68 | 4,46 | 4,29 | 4,30 | 5.979 | 2.447.190.000 |
| 21/2/2025 | 4,75 | 4,62 | -2,74% | 4,52 | 4,79 | 4,63 | 4,62 | 4,63 | 11.290 | 4.154.470.900 |
| 20/2/2025 | 5,03 | 4,75 | -5,57% | 4,73 | 5,07 | 4,81 | 4,74 | 4,75 | 22.503 | 4.372.169.800 |
| 19/2/2025 | 5,25 | 5,03 | -5,27% | 5,03 | 5,25 | 5,12 | 5,03 | 5,04 | 10.212 | 2.697.639.500 |
| 18/2/2025 | 5,26 | 5,31 | +0,38% | 5,14 | 5,40 | 5,31 | 5,30 | 5,31 | 6.277 | 3.062.547.900 |
| 17/2/2025 | 5,00 | 5,29 | +5,80% | 4,94 | 5,38 | 5,24 | 5,28 | 5,29 | 23.124 | 6.726.071.800 |
| 14/2/2025 | 4,63 | 5,00 | +9,17% | 4,63 | 5,00 | 4,84 | 4,98 | 5,00 | 8.603 | 4.124.489.700 |
| 13/2/2025 | 4,64 | 4,58 | -1,72% | 4,52 | 4,73 | 4,61 | 4,55 | 4,58 | 7.595 | 1.938.812.000 |
| 12/2/2025 | 4,51 | 4,66 | +2,42% | 4,31 | 4,66 | 4,49 | 4,65 | 4,67 | 11.768 | 3.561.014.400 |
| 11/2/2025 | 4,28 | 4,55 | +6,31% | 4,25 | 4,60 | 4,47 | 4,55 | 4,56 | 19.106 | 5.345.761.000 |
| 10/2/2025 | 4,10 | 4,28 | +5,42% | 4,06 | 4,29 | 4,16 | 4,25 | 4,28 | 10.744 | 4.368.440.400 |
| 7/2/2025 | 4,28 | 4,06 | -4,92% | 4,05 | 4,39 | 4,17 | 4,05 | 4,06 | 10.872 | 6.132.662.800 |
| 6/2/2025 | 4,37 | 4,27 | -2,29% | 4,10 | 4,43 | 4,24 | 4,26 | 4,28 | 13.293 | 8.668.556.900 |
| 5/2/2025 | 4,64 | 4,37 | -5,82% | 4,37 | 4,66 | 4,46 | 4,37 | 4,40 | 8.858 | 3.199.163.100 |
| 4/2/2025 | 4,74 | 4,64 | -2,52% | 4,62 | 4,77 | 4,68 | 4,64 | 4,66 | 5.326 | 2.123.932.500 |
| 3/2/2025 | 4,82 | 4,76 | -1,65% | 4,69 | 4,84 | 4,75 | 4,75 | 4,77 | 5.052 | 1.673.503.500 |
| 31/1/2025 | 4,90 | 4,84 | -0,62% | 4,77 | 5,02 | 4,85 | 4,80 | 4,84 | 7.724 | 2.478.947.200 |
| 30/1/2025 | 4,74 | 4,87 | +3,18% | 4,74 | 4,90 | 4,85 | 4,86 | 4,87 | 7.503 | 2.086.025.600 |
| 29/1/2025 | 4,82 | 4,72 | -1,05% | 4,69 | 4,83 | 4,76 | 4,72 | 4,74 | 5.044 | 1.318.279.300 |
| 28/1/2025 | 4,86 | 4,77 | -2,45% | 4,76 | 4,90 | 4,81 | 4,76 | 4,81 | 5.424 | 1.528.343.900 |
| 27/1/2025 | 4,56 | 4,89 | +7,24% | 4,52 | 4,90 | 4,82 | 4,88 | 4,89 | 9.689 | 4.248.292.100 |
| 24/1/2025 | 4,66 | 4,56 | -2,15% | 4,56 | 4,84 | 4,73 | 4,55 | 4,58 | 6.682 | 2.626.541.000 |
| 23/1/2025 | 4,68 | 4,66 | -0,85% | 4,58 | 4,75 | 4,69 | 4,66 | 4,70 | 7.443 | 2.377.182.900 |
| 22/1/2025 | 4,60 | 4,70 | +2,84% | 4,53 | 4,72 | 4,63 | 4,67 | 4,70 | 11.058 | 2.282.352.600 |
| 21/1/2025 | 4,66 | 4,57 | -2,14% | 4,56 | 4,70 | 4,62 | 4,56 | 4,60 | 5.531 | 1.056.750.600 |
| 20/1/2025 | 4,56 | 4,67 | +0,65% | 4,52 | 4,74 | 4,66 | 4,67 | 4,68 | 5.883 | 1.539.250.600 |
| 17/1/2025 | 4,71 | 4,64 | -1,28% | 4,58 | 4,75 | 4,90 | 4,64 | 4,70 | 6.254 | 1.758.526.300 |
| 16/1/2025 | 4,81 | 4,70 | -3,49% | 4,63 | 4,83 | 4,70 | 4,70 | 4,74 | 6.703 | 2.209.690.200 |
| 15/1/2025 | 4,51 | 4,87 | +9,44% | 4,50 | 4,88 | 4,74 | 4,85 | 4,87 | 9.283 | 3.297.661.100 |
| 14/1/2025 | 4,39 | 4,45 | +1,60% | 4,33 | 4,52 | 4,41 | 4,44 | 4,45 | 5.217 | 1.937.570.600 |
| 13/1/2025 | 4,46 | 4,38 | -1,35% | 4,25 | 4,46 | 4,35 | 4,34 | 4,38 | 7.292 | 4.078.333.400 |
| 10/1/2025 | 4,58 | 4,44 | -3,06% | 4,43 | 4,59 | 4,48 | 4,43 | 4,46 | 7.140 | 1.666.087.400 |
| 9/1/2025 | 4,60 | 4,58 | -0,87% | 4,53 | 4,70 | 4,61 | 4,58 | 4,59 | 4.990 | 1.382.987.100 |
| 8/1/2025 | 4,74 | 4,62 | -2,74% | 4,49 | 4,74 | 4,59 | 4,62 | 4,64 | 11.229 | 2.803.879.200 |
| 7/1/2025 | 4,80 | 4,75 | -1,04% | 4,69 | 4,85 | 4,77 | 4,72 | 4,75 | 8.844 | 1.882.535.000 |
| 6/1/2025 | 4,66 | 4,80 | +4,80% | 4,65 | 4,89 | 4,79 | 4,77 | 4,80 | 7.081 | 2.482.968.900 |
| 3/1/2025 | 4,59 | 4,58 | -0,43% | 4,53 | 4,70 | 4,59 | 4,57 | 4,58 | 9.405 | 2.024.323.800 |
| 2/1/2025 | 4,78 | 4,60 | -3,16% | 4,48 | 4,78 | 4,59 | 4,60 | 4,61 | 12.567 | 3.645.939.600 |
| 30/12/2024 | 4,66 | 4,75 | +1,93% | 4,55 | 4,84 | 4,67 | 4,75 | 4,77 | 11.275 | 4.664.371.700 |
| 27/12/2024 | 5,06 | 4,66 | -7,17% | 4,64 | 5,13 | 4,79 | 4,66 | 4,70 | 10.185 | 5.684.809.500 |
| 26/12/2024 | 4,96 | 5,02 | 0,00% | 4,85 | 5,10 | 4,96 | 5,00 | 5,05 | 14.354 | 3.606.062.900 |
| 23/12/2024 | 4,78 | 5,02 | +0,40% | 4,77 | 5,08 | 4,89 | 4,98 | 5,02 | 16.944 | 6.204.870.700 |
| 20/12/2024 | 4,70 | 5,00 | +6,61% | 4,62 | 5,13 | 4,96 | 5,00 | 5,01 | 21.646 | 11.082.092.600 |
| 19/12/2024 | 4,39 | 4,69 | +16,67% | 4,37 | 4,69 | 4,52 | 4,67 | 4,69 | 18.272 | 5.740.757.900 |
| 18/12/2024 | 4,81 | 4,02 | -17,28% | 4,02 | 4,83 | 4,55 | 4,39 | 4,40 | 13.768 | 5.689.118.400 |
| 17/12/2024 | 4,93 | 4,86 | -1,82% | 4,83 | 5,14 | 4,93 | 4,86 | 4,90 | 24.386 | 9.547.066.200 |
| 16/12/2024 | 5,25 | 4,95 | -11,61% | 4,94 | 5,31 | 5,07 | 4,95 | 4,97 | 18.895 | 8.958.486.900 |
| 13/12/2024 | 5,89 | 5,60 | -5,08% | 5,44 | 5,89 | 5,64 | 5,60 | 5,61 | 23.298 | 10.256.591.800 |
| 12/12/2024 | 6,09 | 5,90 | -3,75% | 5,90 | 6,17 | 6,02 | 5,89 | 5,90 | 24.068 | 10.689.766.800 |
| 11/12/2024 | 5,95 | 6,13 | +3,20% | 5,80 | 6,39 | 6,07 | 6,13 | 6,14 | 16.806 | 8.466.042.200 |
| 10/12/2024 | 5,40 | 5,94 | +12,08% | 5,33 | 5,94 | 5,72 | 5,90 | 5,94 | 11.561 | 6.613.556.900 |
| 9/12/2024 | 5,35 | 5,30 | 0,00% | 5,28 | 5,50 | 5,37 | 5,29 | 5,30 | 10.958 | 3.050.625.100 |
| 6/12/2024 | 5,44 | 5,30 | -2,93% | 5,27 | 5,50 | 5,31 | 5,30 | 5,31 | 12.277 | 4.480.514.200 |
| 5/12/2024 | 5,37 | 5,46 | +3,02% | 5,37 | 5,66 | 5,49 | 5,46 | 5,51 | 10.126 | 4.490.725.900 |
| 4/12/2024 | 5,37 | 5,30 | -1,30% | 5,27 | 5,50 | 5,34 | 5,30 | 5,34 | 14.155 | 3.756.317.300 |
| 3/12/2024 | 5,45 | 5,37 | -0,56% | 5,36 | 5,56 | 5,43 | 5,36 | 5,37 | 17.295 | 4.043.337.400 |
| 2/12/2024 | 5,58 | 5,40 | -6,74% | 5,38 | 5,59 | 5,46 | 5,39 | 5,41 | 16.132 | 4.882.349.400 |
| 29/11/2024 | 5,75 | 5,79 | +0,35% | 5,56 | 5,86 | 5,68 | 5,79 | 5,80 | 24.232 | 8.393.898.500 |
| 28/11/2024 | 6,04 | 5,77 | -5,41% | 5,61 | 6,12 | 5,75 | 5,75 | 5,77 | 24.891 | 9.569.312.500 |
| 27/11/2024 | 6,48 | 6,10 | -3,94% | 6,08 | 6,52 | 6,19 | 6,10 | 6,12 | 14.857 | 6.417.192.400 |
| 26/11/2024 | 6,12 | 6,35 | +3,93% | 6,04 | 6,45 | 6,30 | 6,35 | 6,41 | 14.870 | 6.066.076.100 |
| 25/11/2024 | 6,10 | 6,11 | +0,16% | 5,83 | 6,19 | 6,01 | 6,10 | 6,14 | 15.738 | 4.840.670.000 |
| 22/11/2024 | 6,23 | 6,10 | -0,65% | 5,93 | 6,30 | 6,05 | 6,09 | 6,10 | 8.991 | 5.413.628.300 |
| 21/11/2024 | 5,75 | 6,14 | +5,14% | 5,65 | 6,14 | 5,92 | 6,06 | 6,14 | 12.689 | 4.878.721.700 |
| 19/11/2024 | 5,58 | 5,84 | +4,66% | 5,50 | 5,86 | 5,72 | 5,84 | 5,85 | 8.760 | 3.169.773.800 |
| 18/11/2024 | 5,54 | 5,58 | +0,90% | 5,45 | 5,70 | 5,58 | 5,58 | 5,59 | 12.418 | 3.458.315.000 |
| 14/11/2024 | 5,59 | 5,53 | -1,25% | 5,47 | 5,68 | 5,53 | 5,51 | 5,53 | 6.912 | 15.529.594.100 |
| 13/11/2024 | 5,66 | 5,60 | -1,23% | 5,56 | 5,87 | 5,64 | 5,59 | 5,60 | 11.994 | 5.362.290.400 |
| 12/11/2024 | 5,65 | 5,67 | -0,53% | 5,51 | 5,88 | 5,64 | 5,66 | 5,67 | 13.444 | 6.346.911.300 |
| 11/11/2024 | 5,66 | 5,70 | -0,18% | 5,57 | 5,72 | 5,66 | 5,68 | 5,71 | 9.732 | 3.956.024.300 |
| 8/11/2024 | 5,77 | 5,71 | -1,89% | 5,59 | 5,77 | 5,65 | 5,68 | 5,71 | 12.846 | 5.689.865.200 |
| 7/11/2024 | 6,12 | 5,82 | -4,75% | 5,78 | 6,27 | 5,91 | 5,82 | 5,83 | 12.604 | 4.385.159.700 |
| 6/11/2024 | 5,98 | 6,11 | -0,65% | 5,86 | 6,19 | 6,05 | 6,10 | 6,12 | 14.923 | 4.939.243.100 |
| 5/11/2024 | 6,17 | 6,15 | -0,32% | 6,00 | 6,27 | 6,14 | 6,14 | 6,15 | 7.535 | 3.284.102.500 |
| 4/11/2024 | 5,89 | 6,17 | +6,93% | 5,86 | 6,22 | 6,08 | 6,15 | 6,17 | 9.957 | 3.830.325.300 |
| 1/11/2024 | 6,29 | 5,77 | -8,27% | 5,72 | 6,30 | 5,92 | 5,76 | 5,77 | 10.173 | 4.355.829.600 |
| 31/10/2024 | 6,38 | 6,29 | -1,41% | 6,28 | 6,54 | 6,37 | 6,28 | 6,29 | 10.549 | 4.620.903.200 |
| 30/10/2024 | 6,25 | 6,38 | +2,08% | 6,21 | 6,44 | 6,36 | 6,38 | 6,39 | 10.207 | 4.891.977.700 |
| 29/10/2024 | 6,28 | 6,25 | -0,48% | 6,20 | 6,36 | 6,26 | 6,25 | 6,26 | 9.442 | 3.740.706.300 |
| 28/10/2024 | 6,39 | 6,28 | -0,63% | 6,26 | 6,39 | 6,29 | 6,28 | 6,30 | 9.218 | 3.752.899.200 |
| 25/10/2024 | 6,39 | 6,32 | -1,10% | 6,20 | 6,44 | 6,27 | 6,29 | 6,32 | 8.321 | 3.494.095.300 |
| 24/10/2024 | 6,26 | 6,39 | +1,75% | 6,12 | 6,45 | 6,32 | 6,39 | 6,40 | 14.286 | 6.411.673.100 |
| 23/10/2024 | 6,16 | 6,28 | +0,80% | 6,16 | 6,49 | 6,32 | 6,28 | 6,29 | 18.851 | 9.737.050.600 |
| 22/10/2024 | 5,96 | 6,23 | +2,98% | 5,94 | 6,27 | 6,13 | 6,22 | 6,23 | 15.182 | 6.693.355.500 |
| 21/10/2024 | 5,80 | 6,05 | +4,13% | 5,78 | 6,05 | 5,96 | 6,04 | 6,05 | 11.853 | 4.885.553.800 |