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.
VAMO3F - VAMOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,20 | 3,09 | -2,52% | 3,09 | 3,27 | 3,13 | 3,09 | 3,11 | 947 | 4.843.026 |
| 17/7/2026 | 3,22 | 3,17 | +0,63% | 3,16 | 3,30 | 3,23 | 3,17 | 3,20 | 1.417 | 5.486.618 |
| 16/7/2026 | 3,12 | 3,15 | +1,29% | 3,08 | 3,22 | 3,16 | 3,15 | 3,20 | 805 | 4.583.229 |
| 15/7/2026 | 3,17 | 3,11 | -2,20% | 3,06 | 3,18 | 3,11 | 3,08 | 3,11 | 769 | 3.698.092 |
| 14/7/2026 | 3,04 | 3,18 | +4,95% | 3,00 | 3,18 | 3,06 | 3,16 | 3,18 | 868 | 4.186.075 |
| 13/7/2026 | 3,06 | 3,03 | -1,62% | 2,99 | 3,10 | 3,03 | 3,00 | 3,03 | 744 | 3.865.498 |
| 10/7/2026 | 2,99 | 3,08 | +5,12% | 2,98 | 3,12 | 3,05 | 3,07 | 3,08 | 747 | 3.766.515 |
| 9/7/2026 | 2,84 | 2,93 | +3,90% | 2,84 | 2,98 | 2,92 | 2,93 | 2,96 | 803 | 3.145.240 |
| 8/7/2026 | 2,89 | 2,82 | -3,09% | 2,77 | 2,89 | 2,83 | 2,82 | 2,85 | 1.042 | 3.809.338 |
| 7/7/2026 | 2,87 | 2,91 | +3,19% | 2,84 | 2,91 | 2,87 | 2,88 | 2,91 | 863 | 3.628.500 |
| 6/7/2026 | 2,88 | 2,82 | -2,76% | 2,77 | 2,88 | 2,81 | 2,82 | 2,87 | 981 | 4.626.249 |
| 3/7/2026 | 2,79 | 2,90 | +3,94% | 2,79 | 2,91 | 2,85 | 2,88 | 2,90 | 647 | 3.548.198 |
| 2/7/2026 | 2,78 | 2,79 | +1,82% | 2,76 | 2,85 | 2,79 | 2,78 | 2,79 | 833 | 3.558.116 |
| 1/7/2026 | 2,81 | 2,74 | -3,52% | 2,71 | 2,83 | 2,76 | 2,74 | 2,75 | 1.412 | 6.395.889 |
| 30/6/2026 | 2,85 | 2,84 | -0,35% | 2,78 | 2,89 | 2,82 | 2,82 | 2,84 | 1.209 | 5.504.424 |
| 29/6/2026 | 2,91 | 2,85 | -2,06% | 2,83 | 2,95 | 2,86 | 2,85 | 2,89 | 815 | 3.738.926 |
| 26/6/2026 | 2,84 | 2,91 | +4,30% | 2,76 | 2,94 | 2,86 | 2,89 | 2,91 | 848 | 4.125.957 |
| 25/6/2026 | 2,80 | 2,79 | +1,45% | 2,78 | 2,87 | 2,81 | 2,79 | 2,83 | 743 | 3.676.431 |
| 24/6/2026 | 2,81 | 2,75 | -2,83% | 2,74 | 2,90 | 2,76 | 2,75 | 2,77 | 884 | 4.411.685 |
| 23/6/2026 | 2,78 | 2,83 | +2,91% | 2,70 | 2,83 | 2,77 | 2,81 | 2,83 | 911 | 3.966.210 |
| 22/6/2026 | 2,72 | 2,75 | +1,10% | 2,69 | 2,79 | 2,74 | 2,75 | 2,79 | 970 | 4.836.448 |
| 19/6/2026 | 2,73 | 2,72 | +1,12% | 2,69 | 2,75 | 2,71 | 2,72 | 2,73 | 951 | 4.616.571 |
| 18/6/2026 | 2,74 | 2,69 | -2,54% | 2,69 | 2,77 | 2,71 | 2,69 | 2,72 | 1.264 | 6.910.876 |
| 17/6/2026 | 2,90 | 2,76 | -3,50% | 2,71 | 2,95 | 2,82 | 2,73 | 2,76 | 1.761 | 8.870.451 |
| 16/6/2026 | 2,98 | 2,86 | -3,05% | 2,86 | 2,98 | 2,89 | 2,86 | 2,87 | 1.447 | 7.940.328 |
| 15/6/2026 | 3,07 | 2,95 | -1,34% | 2,95 | 3,20 | 3,07 | 2,95 | 3,01 | 1.288 | 6.899.140 |
| 12/6/2026 | 2,96 | 2,99 | +2,40% | 2,90 | 3,05 | 2,99 | 2,99 | 3,00 | 1.089 | 6.083.506 |
| 11/6/2026 | 2,79 | 2,92 | +5,42% | 2,77 | 2,97 | 2,83 | 2,92 | 2,96 | 1.352 | 6.747.535 |
| 10/6/2026 | 2,90 | 2,77 | -3,82% | 2,77 | 2,92 | 2,81 | 2,77 | 2,78 | 1.822 | 9.808.285 |
| 9/6/2026 | 2,94 | 2,88 | -1,37% | 2,87 | 2,99 | 2,92 | 2,88 | 2,91 | 1.102 | 6.563.756 |
| 8/6/2026 | 2,97 | 2,92 | 0,00% | 2,89 | 2,98 | 2,93 | 2,92 | 2,93 | 1.130 | 6.076.853 |
| 5/6/2026 | 2,97 | 2,92 | -0,34% | 2,91 | 3,01 | 2,96 | 2,92 | 2,96 | 998 | 6.426.924 |
| 3/6/2026 | 2,97 | 2,93 | -2,01% | 2,86 | 3,00 | 2,91 | 2,93 | 2,94 | 1.578 | 9.551.541 |
| 2/6/2026 | 3,01 | 2,99 | -0,33% | 2,94 | 3,03 | 2,99 | 2,99 | 3,00 | 1.297 | 7.131.171 |
| 1/6/2026 | 3,11 | 3,00 | -3,85% | 2,94 | 3,12 | 2,99 | 2,99 | 3,00 | 1.913 | 11.473.275 |
| 29/5/2026 | 3,23 | 3,12 | -2,50% | 3,08 | 3,24 | 3,12 | 3,12 | 3,13 | 1.817 | 10.622.247 |
| 28/5/2026 | 3,21 | 3,20 | -2,74% | 3,16 | 3,28 | 3,20 | 3,20 | 3,23 | 991 | 5.805.841 |
| 27/5/2026 | 3,28 | 3,29 | +1,54% | 3,20 | 3,36 | 3,25 | 3,26 | 3,29 | 1.031 | 5.452.026 |
| 26/5/2026 | 3,39 | 3,24 | -4,71% | 3,22 | 3,41 | 3,26 | 3,24 | 3,27 | 1.573 | 8.736.634 |
| 25/5/2026 | 3,29 | 3,40 | +4,29% | 3,29 | 3,40 | 3,34 | 3,35 | 3,40 | 882 | 4.782.328 |
| 22/5/2026 | 3,40 | 3,26 | -4,68% | 3,25 | 3,40 | 3,29 | 3,26 | 3,29 | 1.087 | 7.111.062 |
| 21/5/2026 | 3,43 | 3,42 | -0,29% | 3,31 | 3,45 | 3,36 | 3,38 | 3,42 | 975 | 5.679.267 |
| 20/5/2026 | 3,28 | 3,43 | +5,86% | 3,23 | 3,43 | 3,36 | 3,39 | 3,43 | 922 | 5.371.925 |
| 19/5/2026 | 3,36 | 3,24 | -3,57% | 3,23 | 3,36 | 3,28 | 3,24 | 3,28 | 1.348 | 7.493.281 |
| 18/5/2026 | 3,46 | 3,36 | -2,89% | 3,33 | 3,46 | 3,38 | 3,36 | 3,39 | 1.147 | 6.411.280 |
| 15/5/2026 | 3,52 | 3,46 | -0,86% | 3,34 | 3,53 | 3,41 | 3,44 | 3,46 | 1.472 | 7.567.060 |
| 14/5/2026 | 3,53 | 3,49 | 0,00% | 3,40 | 3,60 | 3,46 | 3,48 | 3,50 | 959 | 6.503.686 |
| 13/5/2026 | 3,63 | 3,49 | -3,32% | 3,45 | 3,67 | 3,54 | 3,49 | 3,51 | 1.459 | 8.399.959 |
| 12/5/2026 | 3,65 | 3,61 | -0,82% | 3,58 | 3,68 | 3,61 | 3,61 | 3,62 | 1.056 | 7.075.051 |
| 11/5/2026 | 3,76 | 3,64 | -2,93% | 3,64 | 3,80 | 3,68 | 3,64 | 3,66 | 1.265 | 7.464.055 |
| 8/5/2026 | 3,78 | 3,75 | -1,06% | 3,74 | 3,87 | 3,79 | 3,74 | 3,75 | 919 | 6.703.436 |
| 7/5/2026 | 4,01 | 3,79 | -4,77% | 3,71 | 4,10 | 3,80 | 3,74 | 3,79 | 1.910 | 14.000.079 |
| 6/5/2026 | 4,00 | 3,98 | +1,53% | 3,95 | 4,08 | 4,01 | 3,98 | 4,02 | 769 | 5.834.033 |
| 5/5/2026 | 3,85 | 3,92 | -0,25% | 3,85 | 4,00 | 3,92 | 3,92 | 3,96 | 798 | 4.827.622 |
| 4/5/2026 | 3,99 | 3,93 | -0,51% | 3,85 | 4,03 | 3,91 | 3,90 | 3,93 | 1.151 | 8.184.428 |
| 30/4/2026 | 3,92 | 3,95 | +1,28% | 3,92 | 4,03 | 3,98 | 3,95 | 3,99 | 1.063 | 6.639.697 |
| 29/4/2026 | 4,09 | 3,90 | -4,41% | 3,89 | 4,09 | 3,97 | 3,90 | 3,96 | 983 | 6.706.628 |
| 28/4/2026 | 4,08 | 4,08 | -0,24% | 3,88 | 4,10 | 3,99 | 4,05 | 4,08 | 982 | 9.763.445 |
| 27/4/2026 | 4,20 | 4,09 | -1,45% | 4,06 | 4,20 | 4,12 | 4,09 | 4,10 | 972 | 7.594.151 |
| 24/4/2026 | 4,36 | 4,15 | -5,90% | 4,14 | 4,37 | 4,19 | 4,15 | 4,21 | 1.042 | 8.039.067 |
| 23/4/2026 | 4,56 | 4,41 | -0,90% | 4,30 | 4,58 | 4,39 | 4,40 | 4,41 | 1.056 | 8.520.413 |
| 22/4/2026 | 4,56 | 4,45 | -1,11% | 4,45 | 4,63 | 4,56 | 4,45 | 4,49 | 980 | 8.098.726 |
| 20/4/2026 | 4,38 | 4,50 | +2,97% | 4,37 | 4,64 | 4,53 | 4,50 | 4,51 | 1.419 | 10.619.313 |
| 17/4/2026 | 4,18 | 4,37 | +4,80% | 4,17 | 4,45 | 4,36 | 4,35 | 4,37 | 1.100 | 9.308.149 |
| 16/4/2026 | 4,32 | 4,17 | -3,02% | 4,12 | 4,39 | 4,24 | 4,17 | 4,20 | 904 | 8.129.699 |
| 15/4/2026 | 4,22 | 4,30 | +2,14% | 4,17 | 4,30 | 4,25 | 4,27 | 4,30 | 949 | 7.059.549 |
| 14/4/2026 | 4,12 | 4,21 | +2,68% | 4,04 | 4,21 | 4,10 | 4,14 | 4,21 | 1.136 | 8.806.272 |
| 13/4/2026 | 3,96 | 4,10 | +3,02% | 3,88 | 4,10 | 3,98 | 4,05 | 4,10 | 1.081 | 7.574.654 |
| 10/4/2026 | 4,04 | 3,98 | -0,50% | 3,94 | 4,07 | 3,99 | 3,98 | 3,99 | 899 | 6.771.946 |
| 9/4/2026 | 3,82 | 4,00 | +6,38% | 3,82 | 4,02 | 3,92 | 3,97 | 4,00 | 1.057 | 7.153.760 |
| 8/4/2026 | 3,70 | 3,76 | +5,32% | 3,70 | 3,95 | 3,83 | 3,76 | 3,80 | 1.190 | 9.371.525 |
| 7/4/2026 | 3,59 | 3,57 | -1,38% | 3,47 | 3,60 | 3,51 | 3,54 | 3,57 | 1.229 | 7.815.068 |
| 6/4/2026 | 3,73 | 3,62 | -3,98% | 3,58 | 3,75 | 3,65 | 3,61 | 3,62 | 1.229 | 8.192.606 |
| 2/4/2026 | 3,72 | 3,77 | -1,05% | 3,54 | 3,77 | 3,68 | 3,70 | 3,77 | 6.091 | 12.179.664 |
| 1/4/2026 | 3,76 | 3,81 | +2,70% | 3,75 | 3,90 | 3,82 | 3,76 | 3,81 | 958 | 6.881.776 |
| 31/3/2026 | 3,70 | 3,71 | 0,00% | 3,64 | 3,80 | 3,72 | 3,71 | 3,79 | 805 | 5.954.405 |
| 30/3/2026 | 3,80 | 3,71 | -2,11% | 3,63 | 3,94 | 3,70 | 3,70 | 3,71 | 1.156 | 7.240.844 |
| 27/3/2026 | 3,75 | 3,79 | +1,34% | 3,66 | 3,80 | 3,75 | 3,77 | 3,79 | 732 | 5.608.986 |
| 26/3/2026 | 3,73 | 3,74 | -1,06% | 3,57 | 3,79 | 3,70 | 3,74 | 3,75 | 878 | 6.422.724 |
| 25/3/2026 | 3,65 | 3,78 | +6,48% | 3,64 | 3,85 | 3,72 | 3,76 | 3,78 | 1.297 | 8.254.905 |
| 24/3/2026 | 3,54 | 3,55 | +0,85% | 3,43 | 3,58 | 3,50 | 3,54 | 3,55 | 1.330 | 6.483.121 |
| 23/3/2026 | 3,24 | 3,52 | +10,00% | 3,24 | 3,54 | 3,45 | 3,51 | 3,52 | 1.186 | 7.255.239 |
| 20/3/2026 | 3,42 | 3,20 | -5,33% | 3,18 | 3,44 | 3,25 | 3,20 | 3,23 | 1.924 | 11.295.287 |
| 19/3/2026 | 3,50 | 3,38 | -3,98% | 3,29 | 3,50 | 3,35 | 3,38 | 3,42 | 2.055 | 13.661.862 |
| 18/3/2026 | 3,54 | 3,52 | -1,68% | 3,47 | 3,58 | 3,52 | 3,50 | 3,53 | 1.172 | 7.706.309 |
| 17/3/2026 | 3,61 | 3,58 | -1,10% | 3,52 | 3,66 | 3,58 | 3,56 | 3,58 | 1.170 | 7.649.721 |
| 16/3/2026 | 3,64 | 3,62 | +0,28% | 3,51 | 3,71 | 3,60 | 3,59 | 3,62 | 1.179 | 8.533.866 |
| 13/3/2026 | 3,78 | 3,61 | -3,22% | 3,54 | 3,90 | 3,64 | 3,60 | 3,61 | 1.668 | 12.100.165 |
| 12/3/2026 | 3,92 | 3,73 | -4,36% | 3,67 | 3,92 | 3,77 | 3,73 | 3,76 | 1.445 | 10.738.531 |
| 11/3/2026 | 3,98 | 3,90 | -1,76% | 3,90 | 4,05 | 3,93 | 3,90 | 3,93 | 893 | 7.602.414 |
| 10/3/2026 | 3,92 | 3,97 | +1,28% | 3,88 | 4,10 | 3,98 | 3,97 | 3,99 | 984 | 7.491.577 |
| 9/3/2026 | 3,97 | 3,92 | -1,01% | 3,70 | 3,97 | 3,80 | 3,88 | 3,92 | 2.047 | 14.931.684 |
| 6/3/2026 | 4,08 | 3,96 | -7,26% | 3,90 | 4,12 | 3,98 | 3,96 | 4,05 | 2.197 | 18.709.597 |
| 5/3/2026 | 4,39 | 4,27 | -2,95% | 4,25 | 4,45 | 4,32 | 4,25 | 4,33 | 1.059 | 7.991.381 |
| 4/3/2026 | 4,19 | 4,40 | +6,54% | 4,15 | 4,40 | 4,33 | 4,35 | 4,40 | 1.207 | 9.805.454 |
| 3/3/2026 | 4,37 | 4,13 | -5,49% | 4,00 | 4,40 | 4,10 | 4,12 | 4,17 | 2.523 | 19.174.754 |
| 2/3/2026 | 4,40 | 4,37 | -2,24% | 4,27 | 4,45 | 4,36 | 4,36 | 4,40 | 1.598 | 12.780.521 |
| 27/2/2026 | 4,60 | 4,47 | -3,04% | 4,42 | 4,61 | 4,49 | 4,47 | 4,48 | 1.684 | 13.529.620 |
| 26/2/2026 | 4,75 | 4,61 | -2,74% | 4,58 | 4,81 | 4,69 | 4,60 | 4,62 | 1.244 | 10.435.989 |
| 25/2/2026 | 4,92 | 4,74 | -2,87% | 4,66 | 4,95 | 4,76 | 4,70 | 4,74 | 1.704 | 15.541.045 |
| 24/2/2026 | 4,58 | 4,88 | +7,73% | 4,53 | 4,94 | 4,80 | 4,82 | 4,88 | 1.905 | 14.794.119 |
| 23/2/2026 | 4,72 | 4,53 | -2,79% | 4,50 | 4,75 | 4,59 | 4,53 | 4,56 | 1.734 | 15.483.486 |
| 20/2/2026 | 4,48 | 4,66 | +4,02% | 4,40 | 4,67 | 4,58 | 4,66 | 4,67 | 1.338 | 9.650.536 |
| 19/2/2026 | 4,37 | 4,48 | +1,36% | 4,37 | 4,48 | 4,43 | 4,46 | 4,48 | 725 | 6.332.351 |
| 18/2/2026 | 4,37 | 4,42 | +1,84% | 4,30 | 4,43 | 4,37 | 4,38 | 4,42 | 544 | 4.303.086 |
| 13/2/2026 | 4,40 | 4,34 | -5,45% | 4,25 | 4,46 | 4,33 | 4,34 | 4,37 | 884 | 6.832.790 |
| 11/2/2026 | 4,46 | 4,59 | +2,68% | 4,45 | 4,63 | 4,54 | 4,55 | 4,59 | 1.048 | 8.792.747 |
| 10/2/2026 | 4,46 | 4,47 | -0,67% | 4,33 | 4,47 | 4,42 | 4,42 | 4,47 | 874 | 7.604.607 |
| 9/2/2026 | 4,49 | 4,50 | +1,35% | 4,33 | 4,51 | 4,42 | 4,45 | 4,50 | 1.037 | 7.877.821 |
| 6/2/2026 | 4,40 | 4,44 | +0,68% | 4,35 | 4,58 | 4,47 | 4,44 | 4,47 | 1.452 | 10.495.664 |
| 5/2/2026 | 4,15 | 4,41 | +7,04% | 4,11 | 4,46 | 4,34 | 4,41 | 4,45 | 1.417 | 12.144.854 |
| 4/2/2026 | 4,37 | 4,12 | -4,63% | 4,07 | 4,40 | 4,20 | 4,11 | 4,19 | 1.411 | 11.456.675 |
| 3/2/2026 | 4,10 | 4,32 | +5,37% | 4,07 | 4,40 | 4,27 | 4,32 | 4,34 | 1.549 | 12.041.750 |
| 2/2/2026 | 3,99 | 4,10 | +0,99% | 3,93 | 4,10 | 4,02 | 4,02 | 4,10 | 1.057 | 7.912.758 |
| 30/1/2026 | 4,10 | 4,06 | -2,17% | 3,97 | 4,18 | 4,07 | 3,99 | 4,06 | 1.423 | 8.239.881 |
| 29/1/2026 | 4,12 | 4,15 | +0,48% | 3,95 | 4,24 | 4,09 | 4,06 | 4,15 | 1.047 | 8.084.824 |
| 28/1/2026 | 4,12 | 4,13 | -0,48% | 4,02 | 4,24 | 4,13 | 4,10 | 4,13 | 1.206 | 9.060.461 |
| 27/1/2026 | 3,95 | 4,15 | +5,06% | 3,92 | 4,18 | 4,11 | 4,09 | 4,15 | 1.406 | 11.498.117 |
| 26/1/2026 | 3,87 | 3,95 | +1,28% | 3,78 | 3,95 | 3,87 | 3,91 | 3,95 | 1.059 | 7.633.557 |
| 23/1/2026 | 3,82 | 3,90 | +1,56% | 3,73 | 3,90 | 3,81 | 3,86 | 3,90 | 1.049 | 7.386.775 |
| 22/1/2026 | 3,76 | 3,84 | +2,67% | 3,75 | 3,92 | 3,83 | 3,78 | 3,84 | 1.145 | 8.894.573 |
| 21/1/2026 | 3,51 | 3,74 | +5,35% | 3,49 | 3,75 | 3,65 | 3,73 | 3,74 | 1.124 | 7.864.285 |