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.
VITT3 - VITTIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,19 | 3,23 | +1,57% | 3,16 | 3,26 | 3,21 | 3,21 | 3,23 | 283 | 42.645.200 |
| 3/9/2026 | 3,24 | 3,18 | -0,63% | 3,17 | 3,29 | 3,20 | 3,18 | 3,19 | 367 | 43.498.700 |
| 2/9/2026 | 3,17 | 3,20 | +0,63% | 3,12 | 3,22 | 3,17 | 3,19 | 3,20 | 619 | 74.209.000 |
| 1/9/2026 | 3,09 | 3,18 | +4,26% | 3,03 | 3,18 | 3,10 | 3,10 | 3,18 | 669 | 83.752.600 |
| 31/8/2026 | 3,09 | 3,05 | -0,33% | 2,95 | 3,12 | 3,04 | 3,03 | 3,05 | 666 | 48.804.100 |
| 28/8/2026 | 3,10 | 3,06 | -1,29% | 2,97 | 3,10 | 3,02 | 3,04 | 3,06 | 721 | 86.371.000 |
| 27/8/2026 | 3,09 | 3,10 | +1,64% | 3,03 | 3,10 | 3,06 | 3,05 | 3,10 | 814 | 93.819.800 |
| 26/8/2026 | 3,17 | 3,05 | -3,79% | 3,03 | 3,18 | 3,08 | 3,05 | 3,08 | 794 | 72.483.600 |
| 25/8/2026 | 3,21 | 3,17 | -1,25% | 3,10 | 3,31 | 3,22 | 3,12 | 3,17 | 697 | 128.685.600 |
| 24/8/2026 | 3,11 | 3,21 | +0,94% | 3,11 | 3,21 | 3,17 | 3,17 | 3,21 | 616 | 35.530.300 |
| 21/8/2026 | 3,08 | 3,18 | +0,95% | 3,08 | 3,21 | 3,16 | 3,18 | 3,20 | 487 | 28.921.500 |
| 20/8/2026 | 3,15 | 3,15 | -0,63% | 3,10 | 3,20 | 3,17 | 3,15 | 3,19 | 447 | 45.996.900 |
| 19/8/2026 | 3,01 | 3,17 | +3,93% | 3,01 | 3,17 | 3,07 | 3,12 | 3,17 | 585 | 38.068.600 |
| 18/8/2026 | 3,05 | 3,05 | 0,00% | 2,82 | 3,10 | 2,95 | 3,03 | 3,05 | 1.141 | 108.516.400 |
| 17/8/2026 | 3,02 | 3,05 | +0,66% | 2,96 | 3,05 | 3,02 | 3,02 | 3,05 | 1.526 | 100.415.200 |
| 14/8/2026 | 2,97 | 3,03 | +0,66% | 2,90 | 3,03 | 2,95 | 2,97 | 3,03 | 1.235 | 77.806.900 |
| 13/8/2026 | 2,82 | 3,01 | +6,74% | 2,73 | 3,03 | 2,94 | 2,97 | 3,01 | 2.468 | 270.666.600 |
| 12/8/2026 | 2,82 | 2,82 | 0,00% | 2,74 | 2,82 | 2,78 | 2,78 | 2,82 | 675 | 45.871.800 |
| 11/8/2026 | 2,78 | 2,82 | +0,71% | 2,74 | 2,82 | 2,78 | 2,77 | 2,82 | 651 | 42.459.000 |
| 10/8/2026 | 2,84 | 2,80 | 0,00% | 2,74 | 2,84 | 2,78 | 2,76 | 2,80 | 667 | 42.300.400 |
| 7/8/2026 | 2,94 | 2,80 | -5,08% | 2,76 | 2,94 | 2,80 | 2,79 | 2,80 | 706 | 69.777.300 |
| 6/8/2026 | 2,85 | 2,95 | +2,79% | 2,81 | 2,95 | 2,86 | 2,82 | 2,95 | 494 | 28.114.500 |
| 5/8/2026 | 2,89 | 2,87 | 0,00% | 2,75 | 2,95 | 2,83 | 2,80 | 2,87 | 934 | 104.823.500 |
| 4/8/2026 | 2,96 | 2,87 | -2,71% | 2,82 | 3,05 | 2,92 | 2,83 | 2,87 | 1.021 | 84.185.300 |
| 3/8/2026 | 3,02 | 2,95 | -2,64% | 2,84 | 3,02 | 2,90 | 2,87 | 2,95 | 1.051 | 102.251.300 |
| 31/7/2026 | 3,10 | 3,03 | -2,26% | 3,00 | 3,10 | 3,02 | 3,01 | 3,03 | 464 | 58.606.200 |
| 30/7/2026 | 3,11 | 3,10 | +0,32% | 3,02 | 3,16 | 3,09 | 3,06 | 3,10 | 708 | 131.040.500 |
| 29/7/2026 | 3,35 | 3,09 | -10,17% | 3,09 | 3,35 | 3,17 | 3,08 | 3,09 | 1.039 | 161.153.700 |
| 28/7/2026 | 3,43 | 3,44 | +0,88% | 3,31 | 3,44 | 3,37 | 3,32 | 3,44 | 852 | 77.945.500 |
| 27/7/2026 | 3,38 | 3,41 | +0,29% | 3,32 | 3,41 | 3,35 | 3,34 | 3,41 | 619 | 39.153.500 |
| 24/7/2026 | 3,28 | 3,40 | +4,62% | 3,28 | 3,45 | 3,35 | 3,32 | 3,40 | 1.151 | 63.349.200 |
| 23/7/2026 | 3,44 | 3,25 | -5,52% | 3,25 | 3,44 | 3,30 | 3,25 | 3,29 | 786 | 75.159.700 |
| 22/7/2026 | 3,33 | 3,44 | +2,08% | 3,33 | 3,50 | 3,45 | 3,36 | 3,44 | 1.209 | 92.277.700 |
| 21/7/2026 | 3,39 | 3,37 | +0,60% | 3,37 | 3,44 | 3,40 | 3,37 | 3,42 | 832 | 48.079.300 |
| 20/7/2026 | 3,37 | 3,35 | 0,00% | 3,35 | 3,41 | 3,38 | 3,35 | 3,41 | 769 | 34.812.900 |
| 17/7/2026 | 3,49 | 3,35 | -3,74% | 3,35 | 3,49 | 3,40 | 3,35 | 3,41 | 693 | 38.015.400 |
| 16/7/2026 | 3,46 | 3,48 | +0,58% | 3,40 | 3,48 | 3,42 | 3,40 | 3,48 | 642 | 50.671.900 |
| 15/7/2026 | 3,36 | 3,46 | +0,29% | 3,36 | 3,46 | 3,41 | 3,39 | 3,46 | 749 | 45.699.100 |
| 14/7/2026 | 3,35 | 3,45 | +4,86% | 3,32 | 3,45 | 3,39 | 3,40 | 3,45 | 798 | 89.339.100 |
| 13/7/2026 | 3,38 | 3,29 | -3,24% | 3,29 | 3,38 | 3,35 | 3,20 | 3,38 | 658 | 37.826.900 |
| 10/7/2026 | 3,34 | 3,40 | +2,10% | 3,33 | 3,40 | 3,36 | 3,34 | 3,40 | 757 | 56.870.600 |
| 9/7/2026 | 3,27 | 3,33 | +0,91% | 3,27 | 3,38 | 3,32 | 3,33 | 3,34 | 665 | 46.586.800 |
| 8/7/2026 | 3,28 | 3,30 | +0,61% | 3,24 | 3,30 | 3,27 | 3,27 | 3,30 | 756 | 43.838.200 |
| 7/7/2026 | 3,27 | 3,28 | +0,31% | 3,22 | 3,29 | 3,25 | 3,24 | 3,28 | 1.126 | 107.591.100 |
| 6/7/2026 | 3,25 | 3,27 | +2,51% | 3,22 | 3,29 | 3,25 | 3,26 | 3,28 | 601 | 43.672.700 |
| 3/7/2026 | 3,24 | 3,19 | -1,24% | 3,19 | 3,28 | 3,25 | 3,18 | 3,28 | 759 | 32.857.200 |
| 2/7/2026 | 3,30 | 3,23 | -3,00% | 3,23 | 3,33 | 3,26 | 3,23 | 3,28 | 576 | 38.168.800 |
| 1/7/2026 | 3,27 | 3,33 | +2,15% | 3,24 | 3,33 | 3,28 | 3,28 | 3,33 | 581 | 28.758.800 |
| 30/6/2026 | 3,27 | 3,26 | -0,91% | 3,22 | 3,31 | 3,26 | 3,26 | 3,29 | 899 | 54.218.000 |
| 29/6/2026 | 3,29 | 3,29 | 0,00% | 3,20 | 3,29 | 3,25 | 3,24 | 3,29 | 618 | 33.967.100 |
| 26/6/2026 | 3,23 | 3,29 | +0,92% | 3,20 | 3,29 | 3,23 | 3,21 | 3,29 | 752 | 63.535.100 |
| 25/6/2026 | 3,16 | 3,26 | +3,16% | 3,12 | 3,26 | 3,18 | 3,18 | 3,26 | 883 | 65.470.900 |
| 24/6/2026 | 3,23 | 3,16 | -2,77% | 3,16 | 3,25 | 3,19 | 3,16 | 3,17 | 831 | 42.157.200 |
| 23/6/2026 | 3,26 | 3,25 | +0,31% | 3,20 | 3,26 | 3,22 | 3,21 | 3,25 | 502 | 28.121.800 |
| 22/6/2026 | 3,32 | 3,24 | +0,62% | 3,19 | 3,32 | 3,22 | 3,21 | 3,24 | 569 | 31.047.300 |
| 19/6/2026 | 3,23 | 3,22 | +0,63% | 3,18 | 3,23 | 3,20 | 3,17 | 3,22 | 681 | 33.300.700 |
| 18/6/2026 | 3,21 | 3,20 | +0,95% | 3,12 | 3,23 | 3,18 | 3,20 | 3,22 | 985 | 75.575.800 |
| 17/6/2026 | 3,32 | 3,17 | -4,52% | 3,17 | 3,32 | 3,21 | 3,17 | 3,19 | 1.680 | 177.780.000 |
| 16/6/2026 | 3,34 | 3,32 | -1,19% | 3,24 | 3,34 | 3,29 | 3,26 | 3,32 | 773 | 51.837.000 |
| 15/6/2026 | 3,38 | 3,36 | -0,59% | 3,32 | 3,40 | 3,35 | 3,32 | 3,36 | 694 | 224.407.900 |
| 12/6/2026 | 3,31 | 3,38 | +1,50% | 3,31 | 3,43 | 3,36 | 3,35 | 3,38 | 548 | 38.931.200 |
| 11/6/2026 | 3,32 | 3,33 | +0,30% | 3,30 | 3,41 | 3,35 | 3,33 | 3,42 | 668 | 45.369.800 |
| 10/6/2026 | 3,28 | 3,32 | +2,47% | 3,21 | 3,37 | 3,28 | 3,28 | 3,32 | 1.421 | 121.183.600 |
| 9/6/2026 | 3,37 | 3,24 | -2,70% | 3,23 | 3,39 | 3,33 | 3,23 | 3,24 | 894 | 371.728.600 |
| 8/6/2026 | 3,47 | 3,33 | -2,92% | 3,28 | 3,47 | 3,38 | 3,33 | 3,37 | 1.426 | 384.036.100 |
| 5/6/2026 | 3,47 | 3,43 | 0,00% | 3,36 | 3,47 | 3,39 | 3,37 | 3,43 | 1.141 | 54.247.800 |
| 3/6/2026 | 3,38 | 3,43 | +1,48% | 3,30 | 3,46 | 3,41 | 3,38 | 3,43 | 1.061 | 72.236.000 |
| 2/6/2026 | 3,45 | 3,38 | -1,74% | 3,38 | 3,52 | 3,46 | 3,37 | 3,47 | 1.012 | 45.335.000 |
| 1/6/2026 | 3,47 | 3,44 | -1,99% | 3,44 | 3,53 | 3,48 | 3,43 | 3,53 | 879 | 55.547.500 |
| 29/5/2026 | 3,56 | 3,51 | -1,96% | 3,47 | 3,56 | 3,50 | 3,51 | 3,52 | 1.066 | 64.754.200 |
| 28/5/2026 | 3,53 | 3,58 | +1,70% | 3,50 | 3,58 | 3,51 | 3,54 | 3,58 | 1.393 | 205.649.700 |
| 27/5/2026 | 3,50 | 3,52 | +2,03% | 3,44 | 3,52 | 3,48 | 3,44 | 3,52 | 1.287 | 98.511.500 |
| 26/5/2026 | 3,48 | 3,45 | -0,58% | 3,42 | 3,49 | 3,44 | 3,43 | 3,45 | 1.001 | 61.941.900 |
| 25/5/2026 | 3,57 | 3,47 | +0,58% | 3,42 | 3,57 | 3,45 | 3,43 | 3,47 | 849 | 66.325.000 |
| 22/5/2026 | 3,47 | 3,45 | -0,58% | 3,41 | 3,52 | 3,44 | 3,42 | 3,45 | 967 | 62.505.000 |
| 21/5/2026 | 3,60 | 3,47 | -2,53% | 3,41 | 3,60 | 3,46 | 3,45 | 3,48 | 727 | 55.855.500 |
| 20/5/2026 | 3,34 | 3,56 | +6,59% | 3,34 | 3,56 | 3,46 | 3,42 | 3,58 | 1.504 | 107.451.100 |
| 19/5/2026 | 3,36 | 3,34 | -0,60% | 3,25 | 3,36 | 3,30 | 3,29 | 3,34 | 726 | 65.323.800 |
| 18/5/2026 | 3,40 | 3,36 | -2,61% | 3,25 | 3,48 | 3,33 | 3,33 | 3,36 | 1.671 | 148.752.600 |
| 15/5/2026 | 3,13 | 3,45 | +10,22% | 3,10 | 3,45 | 3,35 | 3,36 | 3,45 | 1.793 | 376.894.300 |
| 14/5/2026 | 3,16 | 3,13 | -0,32% | 3,12 | 3,20 | 3,15 | 3,13 | 3,16 | 1.004 | 80.126.300 |
| 13/5/2026 | 3,22 | 3,14 | -3,98% | 3,10 | 3,26 | 3,16 | 3,10 | 3,14 | 904 | 106.429.900 |
| 12/5/2026 | 3,34 | 3,27 | -1,80% | 3,20 | 3,37 | 3,27 | 3,25 | 3,27 | 1.057 | 130.788.000 |
| 11/5/2026 | 3,42 | 3,33 | -2,63% | 3,32 | 3,42 | 3,34 | 3,32 | 3,33 | 1.037 | 71.942.100 |
| 8/5/2026 | 3,40 | 3,42 | +1,48% | 3,35 | 3,42 | 3,38 | 3,36 | 3,42 | 1.168 | 80.326.200 |
| 7/5/2026 | 3,41 | 3,37 | -0,30% | 3,36 | 3,45 | 3,39 | 3,36 | 3,39 | 1.064 | 67.969.600 |
| 6/5/2026 | 3,47 | 3,38 | -2,87% | 3,38 | 3,51 | 3,41 | 3,38 | 3,42 | 1.976 | 139.221.500 |
| 5/5/2026 | 3,35 | 3,48 | +3,88% | 3,30 | 3,48 | 3,37 | 3,38 | 3,48 | 1.556 | 180.027.000 |
| 4/5/2026 | 3,50 | 3,35 | -2,62% | 3,33 | 3,50 | 3,37 | 3,34 | 3,37 | 1.795 | 134.168.000 |
| 30/4/2026 | 3,38 | 3,44 | +0,88% | 3,38 | 3,51 | 3,43 | 3,40 | 3,44 | 1.153 | 130.245.500 |
| 29/4/2026 | 3,39 | 3,41 | +0,29% | 3,38 | 3,46 | 3,40 | 3,41 | 3,42 | 669 | 71.660.800 |
| 28/4/2026 | 3,44 | 3,40 | -2,30% | 3,40 | 3,50 | 3,42 | 3,40 | 3,42 | 1.070 | 129.265.300 |
| 27/4/2026 | 3,60 | 3,48 | -3,33% | 3,48 | 3,60 | 3,51 | 3,48 | 3,49 | 1.028 | 136.782.600 |
| 24/4/2026 | 3,66 | 3,60 | -0,55% | 3,55 | 3,67 | 3,59 | 3,55 | 3,60 | 1.072 | 119.901.800 |
| 23/4/2026 | 3,70 | 3,62 | -2,16% | 3,60 | 3,70 | 3,62 | 3,62 | 3,63 | 735 | 92.819.800 |
| 22/4/2026 | 3,76 | 3,70 | -1,07% | 3,65 | 3,78 | 3,69 | 3,66 | 3,70 | 1.620 | 138.788.800 |
| 20/4/2026 | 3,76 | 3,74 | 0,00% | 3,73 | 3,80 | 3,76 | 3,74 | 3,76 | 600 | 51.768.300 |
| 17/4/2026 | 3,81 | 3,74 | -1,32% | 3,74 | 3,85 | 3,78 | 3,74 | 3,76 | 1.230 | 106.930.800 |
| 16/4/2026 | 3,81 | 3,79 | 0,00% | 3,75 | 3,82 | 3,78 | 3,79 | 3,80 | 797 | 73.994.300 |
| 15/4/2026 | 3,86 | 3,79 | -2,57% | 3,76 | 3,86 | 3,79 | 3,78 | 3,79 | 1.079 | 135.754.400 |
| 14/4/2026 | 3,89 | 3,89 | 0,00% | 3,79 | 3,89 | 3,84 | 3,82 | 3,89 | 887 | 119.708.500 |
| 13/4/2026 | 3,82 | 3,89 | +1,83% | 3,75 | 3,89 | 3,81 | 3,86 | 3,89 | 749 | 102.105.900 |
| 10/4/2026 | 3,89 | 3,82 | -10,75% | 3,79 | 3,92 | 3,83 | 3,80 | 3,82 | 878 | 93.252.200 |
| 9/4/2026 | 4,25 | 4,28 | +1,66% | 4,20 | 4,29 | 4,24 | 4,25 | 4,28 | 1.361 | 233.212.300 |
| 8/4/2026 | 4,34 | 4,21 | -0,71% | 4,16 | 4,34 | 4,21 | 4,19 | 4,21 | 1.382 | 155.485.400 |
| 7/4/2026 | 4,33 | 4,24 | -0,93% | 4,20 | 4,33 | 4,24 | 4,23 | 4,25 | 865 | 84.798.100 |
| 6/4/2026 | 4,35 | 4,28 | 0,00% | 4,27 | 4,36 | 4,29 | 4,28 | 4,30 | 519 | 64.595.400 |
| 2/4/2026 | 4,34 | 4,28 | -1,38% | 4,24 | 4,34 | 4,28 | 4,25 | 4,28 | 834 | 76.544.800 |
| 1/4/2026 | 4,29 | 4,34 | 0,00% | 4,05 | 4,37 | 4,26 | 4,30 | 4,34 | 1.909 | 292.969.100 |
| 31/3/2026 | 4,33 | 4,34 | +0,46% | 4,27 | 4,34 | 4,32 | 4,28 | 4,34 | 796 | 125.922.000 |
| 30/3/2026 | 4,27 | 4,32 | +1,17% | 4,23 | 4,33 | 4,29 | 4,30 | 4,32 | 1.505 | 160.373.100 |
| 27/3/2026 | 4,25 | 4,27 | +0,47% | 4,21 | 4,29 | 4,26 | 4,24 | 4,27 | 1.264 | 134.523.600 |
| 26/3/2026 | 4,24 | 4,25 | +0,47% | 4,03 | 4,25 | 4,19 | 4,20 | 4,26 | 1.118 | 116.820.300 |
| 25/3/2026 | 4,15 | 4,23 | +3,17% | 4,12 | 4,23 | 4,19 | 4,19 | 4,23 | 1.348 | 108.679.600 |
| 24/3/2026 | 4,20 | 4,10 | -2,61% | 4,03 | 4,21 | 4,10 | 4,06 | 4,10 | 1.273 | 108.855.100 |
| 23/3/2026 | 4,27 | 4,21 | +0,48% | 4,15 | 4,28 | 4,22 | 4,19 | 4,21 | 697 | 201.638.100 |
| 20/3/2026 | 4,21 | 4,19 | -0,71% | 4,07 | 4,27 | 4,14 | 4,17 | 4,27 | 1.004 | 109.936.200 |
| 19/3/2026 | 4,27 | 4,22 | 0,00% | 4,13 | 4,27 | 4,19 | 4,16 | 4,22 | 637 | 225.701.100 |
| 18/3/2026 | 4,15 | 4,22 | +1,93% | 4,13 | 4,25 | 4,19 | 4,16 | 4,22 | 919 | 67.182.000 |
| 17/3/2026 | 4,27 | 4,14 | -3,50% | 4,13 | 4,27 | 4,18 | 4,14 | 4,18 | 732 | 96.985.700 |
| 16/3/2026 | 4,14 | 4,29 | +6,98% | 4,02 | 4,30 | 4,19 | 4,26 | 4,29 | 1.752 | 267.478.500 |
| 13/3/2026 | 3,99 | 4,01 | +0,50% | 3,96 | 4,20 | 4,04 | 4,01 | 4,07 | 4.354 | 441.784.300 |
| 12/3/2026 | 4,09 | 3,99 | -3,39% | 3,93 | 4,13 | 4,00 | 3,94 | 3,99 | 948 | 129.064.700 |
| 11/3/2026 | 4,20 | 4,13 | -1,67% | 4,13 | 4,21 | 4,15 | 4,13 | 4,19 | 827 | 58.091.800 |
| 10/3/2026 | 4,20 | 4,20 | -1,18% | 4,18 | 4,25 | 4,20 | 4,20 | 4,21 | 686 | 70.067.600 |
| 9/3/2026 | 4,15 | 4,25 | +3,66% | 4,03 | 4,25 | 4,14 | 4,17 | 4,25 | 600 | 66.996.100 |
| 6/3/2026 | 4,03 | 4,10 | +0,49% | 4,03 | 4,12 | 4,07 | 4,05 | 4,12 | 777 | 55.138.100 |
| 5/3/2026 | 4,23 | 4,08 | -4,23% | 4,05 | 4,28 | 4,12 | 4,07 | 4,09 | 1.014 | 82.701.200 |