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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 5,81 | 5,81 | +0,52% | 5,66 | 5,89 | 5,74 | 5,80 | 5,81 | 11.028 | 5.451.529.600 |
| 17/10/2024 | 5,79 | 5,78 | -1,87% | 5,67 | 5,86 | 5,77 | 5,78 | 5,79 | 13.572 | 4.216.937.200 |
| 16/10/2024 | 5,72 | 5,89 | +3,88% | 5,58 | 5,89 | 5,79 | 5,83 | 5,89 | 12.390 | 6.116.355.900 |
| 15/10/2024 | 5,66 | 5,67 | +0,18% | 5,60 | 5,79 | 5,69 | 5,67 | 5,68 | 7.819 | 3.373.331.300 |
| 14/10/2024 | 5,60 | 5,66 | +1,07% | 5,46 | 5,77 | 5,61 | 5,65 | 5,67 | 13.183 | 6.235.867.800 |
| 11/10/2024 | 5,51 | 5,60 | +1,63% | 5,38 | 5,60 | 5,55 | 5,59 | 5,60 | 8.592 | 6.664.175.000 |
| 10/10/2024 | 5,55 | 5,51 | -0,72% | 5,44 | 5,64 | 5,53 | 5,51 | 5,55 | 11.279 | 4.159.519.800 |
| 9/10/2024 | 5,65 | 5,55 | -2,29% | 5,52 | 5,67 | 5,57 | 5,55 | 5,57 | 12.599 | 5.972.532.400 |
| 8/10/2024 | 5,65 | 5,68 | +0,35% | 5,58 | 5,69 | 5,64 | 5,66 | 5,68 | 13.896 | 5.672.728.300 |
| 7/10/2024 | 5,72 | 5,66 | +0,35% | 5,63 | 5,86 | 5,72 | 5,66 | 5,69 | 13.695 | 7.173.984.400 |
| 4/10/2024 | 5,72 | 5,64 | -2,25% | 5,55 | 5,73 | 5,61 | 5,64 | 5,65 | 17.977 | 9.492.303.700 |
| 3/10/2024 | 6,00 | 5,77 | -4,31% | 5,41 | 6,01 | 5,61 | 5,76 | 5,77 | 35.039 | 27.170.461.300 |
| 2/10/2024 | 6,53 | 6,03 | -6,66% | 6,02 | 6,61 | 6,22 | 6,03 | 6,04 | 22.034 | 13.180.391.000 |
| 1/10/2024 | 6,61 | 6,46 | -2,27% | 6,40 | 6,71 | 6,49 | 6,45 | 6,46 | 14.204 | 16.149.852.700 |
| 30/9/2024 | 6,80 | 6,61 | +0,30% | 6,57 | 6,87 | 6,70 | 6,61 | 6,62 | 20.154 | 12.454.554.100 |
| 26/9/2024 | 6,52 | 6,59 | +1,70% | 6,44 | 6,60 | 6,54 | 6,58 | 6,60 | 10.513 | 3.234.767.000 |
| 25/9/2024 | 6,59 | 6,48 | -1,52% | 6,43 | 6,66 | 6,50 | 6,47 | 6,49 | 10.036 | 4.036.322.800 |
| 24/9/2024 | 6,74 | 6,58 | -0,30% | 6,54 | 6,76 | 6,61 | 6,57 | 6,59 | 16.072 | 4.388.749.300 |
| 23/9/2024 | 6,56 | 6,60 | +0,46% | 6,42 | 6,64 | 6,54 | 6,60 | 6,61 | 16.512 | 5.033.206.700 |
| 20/9/2024 | 6,89 | 6,57 | -4,64% | 6,46 | 6,90 | 6,61 | 6,56 | 6,57 | 16.635 | 6.866.252.200 |
| 19/9/2024 | 7,21 | 6,89 | -3,77% | 6,89 | 7,25 | 7,00 | 6,89 | 6,90 | 13.957 | 6.943.390.700 |
| 18/9/2024 | 7,31 | 7,16 | -2,85% | 7,11 | 7,50 | 7,27 | 7,13 | 7,16 | 13.316 | 7.499.548.900 |
| 17/9/2024 | 7,33 | 7,37 | +0,55% | 7,22 | 7,40 | 7,34 | 7,36 | 7,37 | 10.747 | 4.170.791.700 |
| 16/9/2024 | 7,34 | 7,33 | +0,14% | 7,27 | 7,42 | 7,35 | 7,32 | 7,33 | 7.962 | 3.108.858.000 |
| 13/9/2024 | 7,22 | 7,32 | +1,67% | 7,20 | 7,54 | 7,39 | 7,32 | 7,33 | 11.830 | 7.527.595.900 |
| 12/9/2024 | 7,32 | 7,20 | -1,64% | 7,17 | 7,37 | 7,26 | 7,20 | 7,22 | 9.950 | 7.022.637.600 |
| 11/9/2024 | 7,43 | 7,32 | -0,95% | 7,24 | 7,45 | 7,30 | 7,32 | 7,33 | 10.439 | 6.543.134.000 |
| 10/9/2024 | 7,42 | 7,39 | -0,54% | 7,36 | 7,52 | 7,41 | 7,38 | 7,39 | 9.281 | 5.074.959.200 |
| 9/9/2024 | 7,41 | 7,43 | +0,13% | 7,39 | 7,54 | 7,45 | 7,43 | 7,44 | 9.715 | 4.158.020.200 |
| 6/9/2024 | 7,68 | 7,42 | -3,39% | 7,39 | 7,77 | 7,50 | 7,42 | 7,44 | 8.019 | 4.136.541.000 |
| 5/9/2024 | 7,62 | 7,68 | +0,79% | 7,53 | 7,78 | 7,66 | 7,66 | 7,68 | 9.259 | 3.134.913.100 |
| 4/9/2024 | 7,64 | 7,62 | +0,66% | 7,62 | 7,91 | 7,73 | 7,62 | 7,64 | 13.264 | 5.379.951.100 |
| 3/9/2024 | 7,55 | 7,57 | +0,66% | 7,54 | 7,68 | 7,61 | 7,57 | 7,60 | 9.061 | 5.379.610.100 |
| 2/9/2024 | 7,55 | 7,52 | -1,05% | 7,44 | 7,60 | 7,51 | 7,51 | 7,52 | 10.309 | 4.241.008.700 |
| 30/8/2024 | 7,61 | 7,60 | -0,78% | 7,53 | 7,75 | 7,63 | 7,60 | 7,61 | 10.037 | 5.218.593.200 |
| 29/8/2024 | 7,90 | 7,66 | -3,53% | 7,63 | 7,90 | 7,70 | 7,65 | 7,66 | 13.279 | 6.216.968.600 |
| 28/8/2024 | 8,11 | 7,94 | -2,22% | 7,86 | 8,11 | 7,92 | 7,93 | 7,94 | 23.604 | 6.061.461.400 |
| 27/8/2024 | 8,24 | 8,12 | -2,17% | 8,11 | 8,37 | 8,19 | 8,11 | 8,13 | 7.761 | 3.465.081.000 |
| 26/8/2024 | 8,30 | 8,30 | +0,85% | 8,10 | 8,34 | 8,24 | 8,29 | 8,30 | 10.472 | 3.778.349.300 |
| 23/8/2024 | 8,04 | 8,23 | +3,26% | 7,94 | 8,35 | 8,20 | 8,23 | 8,24 | 9.907 | 4.933.518.500 |
| 22/8/2024 | 8,29 | 7,97 | -4,32% | 7,94 | 8,39 | 8,03 | 7,97 | 7,98 | 12.598 | 5.619.141.200 |
| 21/8/2024 | 8,48 | 8,33 | -1,77% | 8,20 | 8,60 | 8,34 | 8,32 | 8,34 | 14.222 | 5.953.450.400 |
| 20/8/2024 | 8,69 | 8,48 | -3,42% | 8,43 | 8,78 | 8,51 | 8,48 | 8,49 | 12.653 | 5.573.983.400 |
| 19/8/2024 | 8,36 | 8,78 | +6,30% | 8,29 | 8,84 | 8,62 | 8,78 | 8,79 | 17.432 | 5.757.283.200 |
| 16/8/2024 | 8,34 | 8,26 | +0,12% | 8,22 | 8,43 | 8,28 | 8,26 | 8,27 | 9.514 | 3.420.168.000 |
| 15/8/2024 | 8,35 | 8,25 | -0,84% | 8,23 | 8,47 | 8,33 | 8,24 | 8,25 | 6.471 | 4.271.697.800 |
| 14/8/2024 | 8,50 | 8,32 | -1,30% | 8,17 | 8,56 | 8,32 | 8,32 | 8,35 | 6.989 | 6.147.905.400 |
| 13/8/2024 | 8,45 | 8,43 | +0,96% | 8,36 | 8,54 | 8,44 | 8,43 | 8,44 | 4.974 | 6.548.399.200 |
| 12/8/2024 | 8,59 | 8,35 | -1,53% | 8,29 | 8,67 | 8,42 | 8,35 | 8,36 | 1.340 | 6.059.849.800 |
| 9/8/2024 | 8,38 | 8,48 | +1,92% | 8,22 | 8,62 | 8,43 | 8,48 | 8,50 | 7.094 | 6.329.741.500 |
| 8/8/2024 | 8,36 | 8,32 | 0,00% | 8,19 | 8,50 | 8,34 | 8,32 | 8,33 | 5.943 | 6.381.473.400 |
| 7/8/2024 | 8,21 | 8,32 | +3,10% | 8,10 | 8,36 | 8,23 | 8,32 | 8,33 | 1.478 | 11.296.023.000 |
| 6/8/2024 | 8,74 | 8,07 | -10,03% | 8,07 | 8,80 | 8,24 | 8,07 | 8,09 | 7.754 | 26.094.935.200 |
| 5/8/2024 | 8,59 | 8,97 | -0,44% | 8,52 | 9,05 | 8,86 | 8,92 | 8,97 | 5.268 | 13.911.504.400 |
| 2/8/2024 | 8,55 | 9,01 | +6,38% | 8,55 | 9,01 | 8,80 | 9,00 | 9,02 | 7.950 | 13.828.293.200 |
| 1/8/2024 | 8,60 | 8,47 | -1,85% | 8,38 | 8,82 | 8,56 | 8,47 | 8,48 | 1.676 | 7.988.283.700 |
| 31/7/2024 | 8,39 | 8,63 | +3,23% | 8,27 | 8,67 | 8,49 | 8,63 | 8,64 | 1.437 | 6.408.466.300 |
| 30/7/2024 | 8,50 | 8,36 | -2,22% | 8,26 | 8,52 | 8,33 | 8,35 | 8,36 | 9.400 | 6.820.396.300 |
| 29/7/2024 | 8,98 | 8,55 | -4,36% | 8,53 | 9,04 | 8,64 | 8,55 | 8,58 | 9.654 | 5.553.754.700 |
| 26/7/2024 | 8,80 | 8,94 | +2,88% | 8,64 | 8,94 | 8,81 | 8,93 | 8,95 | 8.495 | 3.630.961.300 |
| 25/7/2024 | 8,95 | 8,69 | -3,55% | 8,68 | 9,01 | 8,78 | 8,69 | 8,72 | 6.286 | 5.209.043.700 |
| 24/7/2024 | 8,83 | 9,01 | +1,24% | 8,70 | 9,13 | 8,98 | 9,01 | 9,04 | 5.020 | 7.311.892.300 |
| 23/7/2024 | 8,97 | 8,90 | -1,22% | 8,76 | 9,00 | 8,88 | 8,89 | 8,90 | 2.464 | 4.363.273.300 |
| 22/7/2024 | 8,93 | 9,01 | +0,33% | 8,74 | 9,10 | 8,97 | 9,00 | 9,02 | 3.863 | 4.719.910.200 |