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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,94 | 2,94 | -1,01% | 2,86 | 2,94 | 2,90 | 2,93 | 2,94 | 10.756 | 3.589.523.600 |
| 2/6/2026 | 3,01 | 2,97 | -1,00% | 2,95 | 3,03 | 2,98 | 2,97 | 2,99 | 8.604 | 1.898.633.700 |
| 1/6/2026 | 3,08 | 3,00 | -1,96% | 2,94 | 3,10 | 2,99 | 2,99 | 3,00 | 11.191 | 3.800.879.600 |
| 29/5/2026 | 3,19 | 3,06 | -4,08% | 3,06 | 3,21 | 3,10 | 3,06 | 3,07 | 11.817 | 5.035.381.000 |
| 28/5/2026 | 3,24 | 3,19 | -1,24% | 3,14 | 3,29 | 3,20 | 3,19 | 3,20 | 9.605 | 3.441.751.600 |
| 27/5/2026 | 3,32 | 3,23 | -0,31% | 3,20 | 3,36 | 3,25 | 3,22 | 3,23 | 6.720 | 4.070.858.500 |
| 26/5/2026 | 3,33 | 3,24 | -3,86% | 3,22 | 3,33 | 3,25 | 3,23 | 3,24 | 12.894 | 3.813.153.200 |
| 25/5/2026 | 3,35 | 3,37 | +3,69% | 3,29 | 3,39 | 3,34 | 3,36 | 3,38 | 6.344 | 4.424.703.400 |
| 22/5/2026 | 3,35 | 3,25 | -3,56% | 3,25 | 3,37 | 3,28 | 3,24 | 3,25 | 7.952 | 3.578.176.100 |
| 21/5/2026 | 3,40 | 3,37 | -1,17% | 3,31 | 3,44 | 3,36 | 3,36 | 3,38 | 7.092 | 4.230.726.300 |
| 20/5/2026 | 3,28 | 3,41 | +5,25% | 3,22 | 3,42 | 3,36 | 3,40 | 3,41 | 7.644 | 5.569.815.100 |
| 19/5/2026 | 3,33 | 3,24 | -2,99% | 3,22 | 3,34 | 3,26 | 3,23 | 3,24 | 9.908 | 2.958.896.500 |
| 18/5/2026 | 3,42 | 3,34 | -2,05% | 3,33 | 3,43 | 3,37 | 3,34 | 3,35 | 8.572 | 2.383.392.600 |
| 15/5/2026 | 3,40 | 3,41 | -2,29% | 3,34 | 3,46 | 3,40 | 3,41 | 3,42 | 8.596 | 3.490.748.600 |
| 14/5/2026 | 3,52 | 3,49 | +0,87% | 3,40 | 3,55 | 3,45 | 3,48 | 3,49 | 10.445 | 3.759.661.100 |
| 13/5/2026 | 3,64 | 3,46 | -4,68% | 3,44 | 3,65 | 3,53 | 3,45 | 3,46 | 14.094 | 4.759.448.300 |
| 12/5/2026 | 3,63 | 3,63 | -0,55% | 3,58 | 3,68 | 3,61 | 3,63 | 3,64 | 8.604 | 2.972.419.400 |
| 11/5/2026 | 3,75 | 3,65 | -2,93% | 3,64 | 3,75 | 3,67 | 3,65 | 3,66 | 13.730 | 4.079.617.600 |
| 8/5/2026 | 3,79 | 3,76 | +1,35% | 3,74 | 3,86 | 3,79 | 3,75 | 3,76 | 13.752 | 5.310.462.300 |
| 7/5/2026 | 4,00 | 3,71 | -7,48% | 3,70 | 4,04 | 3,80 | 3,71 | 3,72 | 21.377 | 10.135.501.100 |
| 6/5/2026 | 4,06 | 4,01 | +1,26% | 3,94 | 4,09 | 4,01 | 3,99 | 4,01 | 15.874 | 6.942.771.000 |
| 5/5/2026 | 3,85 | 3,96 | +2,86% | 3,85 | 3,96 | 3,92 | 3,95 | 3,96 | 7.477 | 3.103.379.900 |
| 4/5/2026 | 3,96 | 3,85 | -2,78% | 3,85 | 4,01 | 3,90 | 3,85 | 3,87 | 10.006 | 4.092.184.300 |
| 30/4/2026 | 3,96 | 3,96 | +1,28% | 3,95 | 4,04 | 3,98 | 3,96 | 3,98 | 11.937 | 4.975.898.000 |
| 29/4/2026 | 4,03 | 3,91 | -3,69% | 3,89 | 4,05 | 3,96 | 3,91 | 3,93 | 12.180 | 6.947.658.900 |
| 28/4/2026 | 4,01 | 4,06 | -0,49% | 3,88 | 4,09 | 3,99 | 4,06 | 4,07 | 18.807 | 5.871.025.000 |
| 27/4/2026 | 4,19 | 4,08 | -2,39% | 4,06 | 4,20 | 4,11 | 4,07 | 4,08 | 16.526 | 6.541.390.600 |
| 24/4/2026 | 4,34 | 4,18 | -3,24% | 4,13 | 4,37 | 4,18 | 4,18 | 4,20 | 17.069 | 5.904.119.100 |
| 23/4/2026 | 4,55 | 4,32 | -5,68% | 4,26 | 4,59 | 4,39 | 4,32 | 4,34 | 19.830 | 6.902.072.100 |
| 22/4/2026 | 4,55 | 4,58 | +0,22% | 4,49 | 4,64 | 4,55 | 4,57 | 4,58 | 15.938 | 7.800.648.800 |
| 20/4/2026 | 4,38 | 4,57 | +3,63% | 4,36 | 4,64 | 4,55 | 4,57 | 4,58 | 14.754 | 10.707.267.600 |
| 17/4/2026 | 4,30 | 4,41 | +6,27% | 4,28 | 4,47 | 4,37 | 4,40 | 4,42 | 12.791 | 10.145.080.200 |
| 16/4/2026 | 4,29 | 4,15 | -3,26% | 4,11 | 4,36 | 4,22 | 4,14 | 4,17 | 17.321 | 7.230.906.100 |
| 15/4/2026 | 4,16 | 4,29 | +1,90% | 4,16 | 4,30 | 4,25 | 4,28 | 4,29 | 20.527 | 6.044.558.500 |
| 14/4/2026 | 4,10 | 4,21 | +2,18% | 4,03 | 4,21 | 4,11 | 4,19 | 4,21 | 13.502 | 7.899.751.300 |
| 13/4/2026 | 3,90 | 4,12 | +3,78% | 3,87 | 4,12 | 4,01 | 4,10 | 4,12 | 12.341 | 6.881.670.200 |
| 10/4/2026 | 4,02 | 3,97 | -0,75% | 3,92 | 4,07 | 3,99 | 3,96 | 3,97 | 12.932 | 6.118.397.900 |
| 9/4/2026 | 3,87 | 4,00 | +4,71% | 3,82 | 4,01 | 3,92 | 3,99 | 4,00 | 17.728 | 9.943.268.500 |
| 8/4/2026 | 3,85 | 3,82 | +7,91% | 3,75 | 3,89 | 3,83 | 3,81 | 3,82 | 19.979 | 12.574.794.700 |
| 7/4/2026 | 3,55 | 3,54 | -1,12% | 3,46 | 3,60 | 3,50 | 3,53 | 3,54 | 12.797 | 5.197.090.000 |
| 6/4/2026 | 3,73 | 3,58 | -2,98% | 3,58 | 3,74 | 3,63 | 3,58 | 3,59 | 9.775 | 6.783.039.800 |
| 2/4/2026 | 3,66 | 3,69 | -2,12% | 3,53 | 3,75 | 3,66 | 3,68 | 3,69 | 12.972 | 8.575.932.600 |
| 1/4/2026 | 3,77 | 3,77 | +1,34% | 3,75 | 3,89 | 3,81 | 3,76 | 3,77 | 17.728 | 11.010.678.600 |
| 31/3/2026 | 3,73 | 3,72 | +2,48% | 3,63 | 3,80 | 3,73 | 3,72 | 3,74 | 15.613 | 11.879.491.600 |
| 30/3/2026 | 3,85 | 3,63 | -3,71% | 3,62 | 3,94 | 3,70 | 3,63 | 3,64 | 8.815 | 6.179.246.800 |
| 27/3/2026 | 3,75 | 3,77 | +0,53% | 3,66 | 3,80 | 3,75 | 3,75 | 3,77 | 8.682 | 5.303.696.200 |
| 26/3/2026 | 3,63 | 3,75 | +0,54% | 3,56 | 3,78 | 3,70 | 3,74 | 3,75 | 11.607 | 8.039.831.100 |
| 25/3/2026 | 3,68 | 3,73 | +4,48% | 3,64 | 3,76 | 3,72 | 3,72 | 3,74 | 11.549 | 7.418.933.200 |
| 24/3/2026 | 3,50 | 3,57 | +2,00% | 3,43 | 3,57 | 3,50 | 3,56 | 3,58 | 12.478 | 5.201.632.800 |
| 23/3/2026 | 3,32 | 3,50 | +9,72% | 3,28 | 3,53 | 3,45 | 3,49 | 3,50 | 11.204 | 6.071.676.200 |
| 20/3/2026 | 3,37 | 3,19 | -5,62% | 3,18 | 3,38 | 3,24 | 3,19 | 3,20 | 12.660 | 5.132.485.900 |
| 19/3/2026 | 3,45 | 3,38 | -2,87% | 3,28 | 3,47 | 3,35 | 3,38 | 3,39 | 22.031 | 11.043.504.600 |
| 18/3/2026 | 3,51 | 3,48 | -1,69% | 3,46 | 3,59 | 3,52 | 3,48 | 3,49 | 14.837 | 5.426.952.500 |
| 17/3/2026 | 3,62 | 3,54 | -1,94% | 3,50 | 3,64 | 3,57 | 3,53 | 3,54 | 14.089 | 5.195.027.200 |
| 16/3/2026 | 3,68 | 3,61 | +2,27% | 3,51 | 3,71 | 3,59 | 3,60 | 3,61 | 12.103 | 4.365.664.200 |
| 13/3/2026 | 3,78 | 3,53 | -5,11% | 3,53 | 3,78 | 3,62 | 3,53 | 3,54 | 15.077 | 7.269.787.500 |
| 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 |