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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,28 | 3,34 | +2,77% | 3,26 | 3,39 | 3,33 | 3,32 | 3,34 | 1.059 | 6.560.331 |
| 23/10/2025 | 3,29 | 3,25 | 0,00% | 3,20 | 3,35 | 3,27 | 3,25 | 3,26 | 1.137 | 5.322.047 |
| 22/10/2025 | 3,14 | 3,25 | +3,83% | 3,10 | 3,31 | 3,21 | 3,25 | 3,26 | 1.692 | 8.983.125 |
| 21/10/2025 | 2,94 | 3,13 | +7,19% | 2,94 | 3,20 | 3,10 | 3,08 | 3,13 | 1.933 | 8.669.472 |
| 20/10/2025 | 2,95 | 2,92 | -1,02% | 2,90 | 2,99 | 2,94 | 2,91 | 2,92 | 969 | 5.769.102 |
| 17/10/2025 | 2,94 | 2,95 | -0,67% | 2,87 | 2,99 | 2,94 | 2,95 | 2,96 | 1.022 | 5.270.355 |
| 16/10/2025 | 2,98 | 2,97 | -0,34% | 2,92 | 3,05 | 2,96 | 2,95 | 2,97 | 982 | 5.931.610 |
| 15/10/2025 | 2,94 | 2,98 | +1,71% | 2,88 | 3,01 | 2,94 | 2,98 | 3,01 | 1.037 | 5.200.345 |
| 14/10/2025 | 2,94 | 2,93 | -0,34% | 2,90 | 3,00 | 2,93 | 2,92 | 2,93 | 1.323 | 7.781.399 |
| 13/10/2025 | 2,95 | 2,94 | 0,00% | 2,93 | 3,01 | 2,96 | 2,94 | 2,95 | 953 | 5.698.549 |
| 10/10/2025 | 3,00 | 2,94 | -2,65% | 2,91 | 3,05 | 2,95 | 2,94 | 2,97 | 1.495 | 10.744.951 |
| 9/10/2025 | 2,98 | 3,02 | +1,68% | 2,94 | 3,04 | 2,98 | 3,01 | 3,02 | 1.236 | 8.638.241 |
| 8/10/2025 | 3,03 | 2,97 | -0,67% | 2,95 | 3,06 | 2,97 | 2,97 | 2,98 | 1.649 | 9.854.656 |
| 7/10/2025 | 3,23 | 2,99 | -6,56% | 2,99 | 3,24 | 3,06 | 2,99 | 3,01 | 2.808 | 15.716.600 |
| 6/10/2025 | 3,29 | 3,20 | -1,54% | 3,19 | 3,33 | 3,23 | 3,20 | 3,21 | 1.359 | 9.112.786 |
| 3/10/2025 | 3,30 | 3,25 | -1,22% | 3,19 | 3,31 | 3,23 | 3,25 | 3,27 | 1.515 | 8.940.276 |
| 2/10/2025 | 3,35 | 3,29 | -1,50% | 3,17 | 3,37 | 3,23 | 3,29 | 3,30 | 2.222 | 13.394.598 |
| 1/10/2025 | 3,48 | 3,34 | -4,02% | 3,29 | 3,49 | 3,35 | 3,33 | 3,34 | 2.839 | 16.438.337 |
| 30/9/2025 | 3,61 | 3,48 | -2,52% | 3,42 | 3,66 | 3,50 | 3,44 | 3,48 | 2.486 | 15.208.973 |
| 29/9/2025 | 3,70 | 3,57 | -4,03% | 3,57 | 3,75 | 3,61 | 3,57 | 3,59 | 2.042 | 12.291.551 |
| 26/9/2025 | 3,62 | 3,72 | +2,76% | 3,58 | 3,72 | 3,65 | 3,69 | 3,72 | 1.167 | 8.146.556 |
| 25/9/2025 | 3,73 | 3,62 | -4,49% | 3,57 | 3,75 | 3,63 | 3,60 | 3,62 | 2.412 | 15.194.383 |
| 24/9/2025 | 3,79 | 3,79 | 0,00% | 3,73 | 3,81 | 3,76 | 3,77 | 3,79 | 1.126 | 8.123.773 |
| 23/9/2025 | 3,69 | 3,79 | +2,99% | 3,68 | 3,80 | 3,75 | 3,76 | 3,79 | 1.030 | 7.004.149 |
| 22/9/2025 | 3,84 | 3,68 | -3,66% | 3,64 | 3,84 | 3,70 | 3,68 | 3,70 | 2.265 | 14.347.064 |
| 19/9/2025 | 3,97 | 3,82 | -3,78% | 3,82 | 3,97 | 3,86 | 3,82 | 3,84 | 1.963 | 12.896.747 |
| 18/9/2025 | 4,05 | 3,97 | -2,70% | 3,92 | 4,06 | 3,96 | 3,94 | 3,97 | 1.285 | 9.958.183 |
| 17/9/2025 | 4,01 | 4,08 | +2,00% | 3,93 | 4,17 | 4,07 | 4,05 | 4,08 | 1.157 | 8.588.831 |
| 16/9/2025 | 4,00 | 4,00 | +1,52% | 3,92 | 4,02 | 3,96 | 3,99 | 4,00 | 875 | 6.289.648 |
| 15/9/2025 | 3,92 | 3,94 | -0,51% | 3,86 | 3,99 | 3,92 | 3,94 | 3,98 | 1.458 | 9.806.251 |
| 12/9/2025 | 4,08 | 3,96 | -2,46% | 3,90 | 4,09 | 3,96 | 3,93 | 3,96 | 1.855 | 12.966.174 |
| 11/9/2025 | 4,07 | 4,06 | -0,49% | 4,01 | 4,19 | 4,10 | 4,06 | 4,10 | 853 | 5.857.268 |
| 10/9/2025 | 4,09 | 4,08 | -0,49% | 4,01 | 4,10 | 4,04 | 4,02 | 4,08 | 814 | 5.696.202 |
| 9/9/2025 | 4,12 | 4,10 | -0,49% | 4,03 | 4,14 | 4,06 | 4,09 | 4,10 | 806 | 5.824.845 |
| 8/9/2025 | 4,22 | 4,12 | -1,67% | 4,07 | 4,29 | 4,12 | 4,09 | 4,12 | 1.123 | 7.076.267 |
| 5/9/2025 | 4,12 | 4,19 | +0,96% | 4,12 | 4,37 | 4,25 | 4,19 | 4,25 | 1.010 | 7.218.145 |
| 4/9/2025 | 4,07 | 4,15 | +0,73% | 3,96 | 4,15 | 4,04 | 4,08 | 4,15 | 976 | 6.354.876 |
| 3/9/2025 | 4,14 | 4,12 | 0,00% | 4,00 | 4,15 | 4,05 | 4,04 | 4,12 | 905 | 6.015.552 |
| 2/9/2025 | 4,24 | 4,12 | -2,37% | 4,09 | 4,24 | 4,14 | 4,12 | 4,13 | 796 | 5.511.095 |
| 1/9/2025 | 4,38 | 4,22 | -4,31% | 4,21 | 4,41 | 4,28 | 4,22 | 4,27 | 1.004 | 7.323.981 |
| 29/8/2025 | 4,36 | 4,41 | +4,01% | 4,22 | 4,42 | 4,36 | 4,41 | 4,42 | 1.411 | 11.048.609 |
| 28/8/2025 | 4,04 | 4,24 | +4,43% | 4,04 | 4,42 | 4,32 | 4,24 | 4,36 | 1.846 | 12.602.292 |
| 27/8/2025 | 3,90 | 4,06 | +3,84% | 3,89 | 4,06 | 3,96 | 4,04 | 4,06 | 778 | 5.835.341 |
| 26/8/2025 | 3,90 | 3,91 | +0,51% | 3,85 | 3,98 | 3,91 | 3,90 | 3,91 | 744 | 5.152.849 |
| 25/8/2025 | 3,90 | 3,89 | +0,52% | 3,85 | 3,94 | 3,89 | 3,85 | 3,89 | 785 | 6.352.043 |
| 22/8/2025 | 3,71 | 3,87 | +4,59% | 3,69 | 3,88 | 3,82 | 3,86 | 3,87 | 1.140 | 8.758.278 |
| 21/8/2025 | 3,70 | 3,70 | 0,00% | 3,61 | 3,76 | 3,70 | 3,70 | 3,72 | 1.100 | 5.143.800 |
| 20/8/2025 | 3,74 | 3,70 | -1,07% | 3,62 | 3,80 | 3,67 | 3,69 | 3,70 | 1.373 | 7.712.364 |
| 19/8/2025 | 3,86 | 3,74 | -3,11% | 3,67 | 3,87 | 3,72 | 3,71 | 3,74 | 1.573 | 10.969.770 |
| 18/8/2025 | 3,87 | 3,86 | -0,52% | 3,79 | 3,93 | 3,83 | 3,84 | 3,86 | 1.465 | 10.914.596 |
| 15/8/2025 | 3,86 | 3,88 | -1,77% | 3,80 | 3,91 | 3,83 | 3,85 | 3,88 | 1.397 | 7.920.646 |
| 14/8/2025 | 4,04 | 3,95 | -3,66% | 3,82 | 4,06 | 3,88 | 3,88 | 3,95 | 1.503 | 9.580.562 |
| 13/8/2025 | 4,13 | 4,10 | -1,20% | 4,01 | 4,20 | 4,09 | 4,02 | 4,10 | 1.236 | 6.129.024 |
| 12/8/2025 | 3,97 | 4,15 | +4,80% | 3,85 | 4,29 | 4,16 | 4,09 | 4,15 | 1.671 | 10.464.362 |
| 11/8/2025 | 4,18 | 3,96 | -4,12% | 3,90 | 4,20 | 4,00 | 3,96 | 3,98 | 1.194 | 7.410.945 |
| 8/8/2025 | 4,09 | 4,13 | +2,99% | 4,06 | 4,20 | 4,14 | 4,13 | 4,16 | 1.041 | 6.933.734 |
| 7/8/2025 | 3,97 | 4,01 | +1,26% | 3,91 | 4,11 | 4,05 | 4,01 | 4,06 | 1.081 | 8.126.537 |
| 6/8/2025 | 3,91 | 3,96 | +0,76% | 3,83 | 3,97 | 3,90 | 3,92 | 3,96 | 992 | 7.321.535 |
| 5/8/2025 | 3,86 | 3,93 | +1,03% | 3,86 | 3,97 | 3,91 | 3,89 | 3,93 | 803 | 5.674.997 |
| 4/8/2025 | 3,90 | 3,89 | +0,78% | 3,84 | 3,97 | 3,88 | 3,86 | 3,89 | 954 | 5.347.656 |
| 1/8/2025 | 3,90 | 3,86 | -1,28% | 3,86 | 4,04 | 3,95 | 3,86 | 3,89 | 1.209 | 7.448.567 |
| 31/7/2025 | 3,97 | 3,91 | -2,01% | 3,78 | 3,97 | 3,85 | 3,85 | 3,91 | 1.001 | 6.944.246 |
| 30/7/2025 | 3,90 | 3,99 | +1,53% | 3,85 | 4,03 | 3,92 | 3,94 | 3,99 | 720 | 5.312.322 |
| 29/7/2025 | 3,91 | 3,93 | -1,26% | 3,85 | 3,97 | 3,89 | 3,90 | 3,93 | 908 | 4.979.534 |
| 28/7/2025 | 4,02 | 3,98 | -1,00% | 3,90 | 4,03 | 3,94 | 3,94 | 3,98 | 961 | 5.518.857 |
| 25/7/2025 | 3,91 | 4,02 | +1,77% | 3,91 | 4,03 | 3,98 | 4,00 | 4,02 | 904 | 6.557.420 |
| 24/7/2025 | 3,89 | 3,95 | +1,28% | 3,81 | 4,02 | 3,92 | 3,93 | 3,95 | 978 | 6.641.982 |
| 23/7/2025 | 3,98 | 3,90 | -1,02% | 3,87 | 3,99 | 3,91 | 3,90 | 3,91 | 850 | 6.193.934 |
| 22/7/2025 | 3,90 | 3,94 | +1,81% | 3,86 | 3,96 | 3,91 | 3,91 | 3,94 | 605 | 4.937.210 |
| 21/7/2025 | 3,89 | 3,87 | -0,77% | 3,78 | 3,91 | 3,84 | 3,80 | 3,87 | 1.206 | 8.381.271 |
| 18/7/2025 | 3,99 | 3,90 | -2,01% | 3,82 | 3,99 | 3,88 | 3,87 | 3,90 | 1.200 | 8.407.656 |
| 17/7/2025 | 3,98 | 3,98 | +0,51% | 3,91 | 4,05 | 3,94 | 3,94 | 3,98 | 873 | 5.565.322 |
| 16/7/2025 | 4,05 | 3,96 | -1,25% | 3,92 | 4,06 | 3,97 | 3,96 | 4,00 | 828 | 5.522.658 |
| 15/7/2025 | 4,00 | 4,01 | +2,30% | 3,94 | 4,09 | 4,00 | 4,01 | 4,02 | 1.052 | 7.154.506 |
| 14/7/2025 | 3,91 | 3,92 | -0,51% | 3,87 | 3,98 | 3,90 | 3,90 | 3,92 | 1.096 | 7.433.702 |
| 11/7/2025 | 4,02 | 3,94 | -1,50% | 3,87 | 4,03 | 3,90 | 3,93 | 3,94 | 1.258 | 9.401.652 |
| 10/7/2025 | 3,94 | 4,00 | -0,50% | 3,80 | 4,04 | 3,93 | 4,00 | 4,01 | 1.135 | 8.910.677 |
| 9/7/2025 | 3,92 | 4,02 | +2,55% | 3,89 | 4,05 | 3,98 | 4,02 | 4,03 | 1.246 | 7.557.867 |
| 8/7/2025 | 4,08 | 3,92 | -2,00% | 3,88 | 4,09 | 3,94 | 3,89 | 3,92 | 2.070 | 14.920.196 |
| 7/7/2025 | 4,00 | 4,00 | +0,76% | 3,96 | 4,05 | 4,00 | 4,00 | 4,02 | 1.422 | 10.024.888 |
| 4/7/2025 | 4,09 | 3,97 | -1,98% | 3,94 | 4,09 | 3,97 | 3,96 | 3,97 | 1.793 | 13.981.194 |
| 3/7/2025 | 3,98 | 4,05 | +1,00% | 3,98 | 4,13 | 4,06 | 4,05 | 4,06 | 1.051 | 8.423.408 |
| 2/7/2025 | 4,12 | 4,01 | -2,91% | 3,93 | 4,15 | 3,98 | 4,00 | 4,01 | 2.579 | 19.029.771 |
| 1/7/2025 | 4,18 | 4,13 | -2,59% | 4,09 | 4,33 | 4,17 | 4,13 | 4,14 | 1.628 | 11.911.438 |
| 30/6/2025 | 4,19 | 4,24 | +1,19% | 4,04 | 4,25 | 4,14 | 4,20 | 4,24 | 1.626 | 12.122.361 |
| 27/6/2025 | 4,43 | 4,19 | -6,68% | 4,09 | 4,57 | 4,27 | 4,16 | 4,19 | 2.257 | 17.316.076 |
| 26/6/2025 | 4,78 | 4,49 | -5,47% | 4,43 | 4,82 | 4,59 | 4,47 | 4,49 | 1.182 | 8.673.631 |
| 25/6/2025 | 4,60 | 4,75 | +1,93% | 4,42 | 4,75 | 4,58 | 4,66 | 4,75 | 1.612 | 7.182.309 |
| 24/6/2025 | 4,30 | 4,66 | +7,13% | 4,30 | 4,68 | 4,57 | 4,60 | 4,66 | 1.236 | 9.249.091 |
| 23/6/2025 | 4,50 | 4,35 | -3,76% | 4,19 | 4,57 | 4,30 | 4,32 | 4,35 | 1.996 | 12.656.369 |
| 20/6/2025 | 4,80 | 4,52 | -7,57% | 4,49 | 4,91 | 4,58 | 4,52 | 4,54 | 1.649 | 11.909.595 |
| 18/6/2025 | 5,01 | 4,89 | -2,59% | 4,82 | 5,14 | 4,96 | 4,82 | 4,89 | 1.267 | 8.770.805 |
| 17/6/2025 | 4,89 | 5,02 | +2,87% | 4,80 | 5,05 | 4,93 | 4,99 | 5,03 | 935 | 6.192.458 |
| 16/6/2025 | 4,72 | 4,88 | +3,83% | 4,69 | 5,12 | 4,94 | 4,86 | 4,88 | 1.546 | 11.246.321 |
| 13/6/2025 | 4,65 | 4,70 | -2,08% | 4,56 | 4,80 | 4,68 | 4,67 | 4,70 | 870 | 11.240.359 |
| 12/6/2025 | 4,71 | 4,80 | +1,05% | 4,61 | 4,80 | 4,69 | 4,78 | 4,80 | 634 | 5.509.158 |
| 11/6/2025 | 4,68 | 4,75 | +1,50% | 4,51 | 4,75 | 4,65 | 4,71 | 4,75 | 853 | 6.734.771 |
| 10/6/2025 | 4,50 | 4,68 | +6,36% | 4,48 | 4,70 | 4,61 | 4,65 | 4,68 | 995 | 7.966.163 |
| 9/6/2025 | 4,58 | 4,40 | -3,72% | 4,33 | 4,58 | 4,42 | 4,40 | 4,48 | 1.222 | 9.117.891 |
| 6/6/2025 | 4,73 | 4,57 | -6,16% | 4,46 | 4,82 | 4,59 | 4,57 | 4,60 | 1.197 | 8.970.789 |
| 5/6/2025 | 4,96 | 4,87 | -1,81% | 4,73 | 5,01 | 4,85 | 4,83 | 4,87 | 819 | 6.532.883 |
| 4/6/2025 | 4,90 | 4,96 | +0,81% | 4,85 | 5,08 | 4,94 | 4,92 | 4,96 | 549 | 5.702.314 |
| 3/6/2025 | 4,82 | 4,92 | +1,03% | 4,80 | 5,06 | 4,93 | 4,87 | 4,92 | 687 | 6.645.450 |
| 2/6/2025 | 4,97 | 4,87 | -2,40% | 4,86 | 5,06 | 4,95 | 4,87 | 4,89 | 982 | 8.930.802 |
| 30/5/2025 | 4,78 | 4,99 | +3,53% | 4,71 | 4,99 | 4,89 | 4,96 | 4,99 | 1.115 | 9.685.346 |
| 29/5/2025 | 4,65 | 4,82 | +2,12% | 4,56 | 4,82 | 4,70 | 4,75 | 4,82 | 1.021 | 5.987.487 |
| 28/5/2025 | 4,56 | 4,72 | +3,51% | 4,48 | 4,72 | 4,61 | 4,68 | 4,72 | 1.044 | 8.436.177 |
| 27/5/2025 | 4,18 | 4,56 | +10,14% | 4,15 | 4,62 | 4,49 | 4,55 | 4,56 | 1.508 | 12.495.971 |
| 26/5/2025 | 4,18 | 4,14 | -0,96% | 4,11 | 4,22 | 4,14 | 4,13 | 4,14 | 1.006 | 6.515.479 |
| 23/5/2025 | 4,28 | 4,18 | -3,02% | 4,08 | 4,30 | 4,16 | 4,15 | 4,18 | 1.609 | 12.134.163 |
| 22/5/2025 | 4,43 | 4,31 | -4,43% | 4,23 | 4,44 | 4,31 | 4,31 | 4,33 | 1.308 | 9.419.112 |
| 21/5/2025 | 4,65 | 4,51 | -4,04% | 4,34 | 4,70 | 4,48 | 4,42 | 4,51 | 1.077 | 8.654.067 |
| 20/5/2025 | 4,55 | 4,70 | +4,44% | 4,35 | 4,70 | 4,50 | 4,66 | 4,70 | 1.046 | 8.347.078 |
| 19/5/2025 | 4,55 | 4,50 | -1,53% | 4,49 | 4,64 | 4,56 | 4,50 | 4,54 | 957 | 8.206.872 |
| 16/5/2025 | 4,38 | 4,57 | +5,06% | 4,31 | 4,57 | 4,45 | 4,49 | 4,57 | 1.285 | 8.316.868 |
| 15/5/2025 | 4,28 | 4,35 | +3,33% | 4,21 | 4,51 | 4,40 | 4,34 | 4,35 | 1.364 | 9.199.316 |
| 14/5/2025 | 4,54 | 4,21 | -7,47% | 4,21 | 4,55 | 4,33 | 4,21 | 4,26 | 1.456 | 10.776.928 |
| 13/5/2025 | 4,34 | 4,55 | +3,88% | 4,30 | 4,57 | 4,49 | 4,50 | 4,55 | 1.012 | 8.199.655 |
| 12/5/2025 | 4,46 | 4,38 | 0,00% | 4,27 | 4,54 | 4,34 | 4,30 | 4,38 | 1.201 | 8.667.770 |
| 9/5/2025 | 4,60 | 4,38 | -3,74% | 4,32 | 4,60 | 4,40 | 4,38 | 4,43 | 1.124 | 9.210.056 |
| 8/5/2025 | 4,52 | 4,55 | +2,71% | 4,51 | 4,79 | 4,64 | 4,51 | 4,55 | 796 | 7.514.803 |
| 7/5/2025 | 4,75 | 4,43 | -6,93% | 4,19 | 4,76 | 4,36 | 4,43 | 4,44 | 2.454 | 18.587.366 |
| 6/5/2025 | 4,89 | 4,76 | -3,45% | 4,75 | 5,11 | 4,88 | 4,76 | 4,85 | 737 | 5.771.549 |
| 5/5/2025 | 5,09 | 4,93 | -1,99% | 4,84 | 5,20 | 4,91 | 4,86 | 4,93 | 872 | 7.851.536 |
| 2/5/2025 | 5,01 | 5,03 | -0,98% | 4,87 | 5,20 | 4,97 | 5,03 | 5,10 | 1.053 | 9.219.556 |
| 29/4/2025 | 5,28 | 5,08 | -3,24% | 5,08 | 5,31 | 5,21 | 5,08 | 5,20 | 670 | 6.166.465 |
| 28/4/2025 | 5,38 | 5,25 | -2,78% | 5,19 | 5,47 | 5,27 | 5,24 | 5,25 | 770 | 6.574.698 |