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.
VSTE3 - VESTE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 2,86 | 2,80 | -1,06% | 2,80 | 2,86 | 2,80 | 2,77 | 2,81 | 28 | 4.962.500 |
| 17/7/2026 | 2,95 | 2,83 | -0,70% | 2,82 | 2,95 | 2,85 | 2,83 | 2,87 | 29 | 8.917.400 |
| 16/7/2026 | 2,89 | 2,85 | -0,35% | 2,85 | 2,90 | 2,87 | 2,85 | 2,87 | 20 | 4.515.300 |
| 15/7/2026 | 2,95 | 2,86 | -3,38% | 2,83 | 2,97 | 2,89 | 2,84 | 2,85 | 74 | 19.346.500 |
| 14/7/2026 | 2,95 | 2,96 | -1,33% | 2,91 | 3,00 | 2,97 | 2,95 | 2,96 | 55 | 20.540.200 |
| 13/7/2026 | 3,00 | 3,00 | +0,33% | 2,95 | 3,03 | 2,99 | 2,95 | 3,00 | 38 | 12.286.900 |
| 10/7/2026 | 3,19 | 2,99 | -0,99% | 2,99 | 3,19 | 3,00 | 2,98 | 3,00 | 93 | 55.133.700 |
| 9/7/2026 | 3,15 | 3,02 | -4,13% | 3,01 | 3,15 | 3,08 | 3,00 | 3,03 | 55 | 17.882.000 |
| 8/7/2026 | 3,27 | 3,15 | -2,17% | 3,15 | 3,27 | 3,19 | 3,13 | 3,15 | 34 | 8.393.000 |
| 7/7/2026 | 3,27 | 3,22 | -0,62% | 3,22 | 3,27 | 3,23 | 3,21 | 3,22 | 46 | 16.934.800 |
| 6/7/2026 | 3,35 | 3,24 | -3,28% | 3,24 | 3,35 | 3,29 | 3,21 | 3,24 | 54 | 24.189.800 |
| 3/7/2026 | 3,41 | 3,35 | -2,90% | 3,35 | 3,41 | 3,36 | 3,34 | 3,35 | 32 | 9.970.000 |
| 2/7/2026 | 3,58 | 3,45 | -3,63% | 3,42 | 3,58 | 3,48 | 3,41 | 3,45 | 45 | 27.322.900 |
| 1/7/2026 | 3,52 | 3,58 | +0,85% | 3,52 | 3,58 | 3,54 | 3,54 | 3,70 | 3 | 106.200 |
| 30/6/2026 | 3,53 | 3,55 | +1,43% | 3,51 | 3,55 | 3,54 | 3,55 | 3,65 | 11 | 2.161.400 |
| 29/6/2026 | 3,75 | 3,50 | -6,42% | 3,50 | 3,75 | 3,68 | 3,50 | 3,74 | 7 | 885.000 |
| 26/6/2026 | 3,74 | 3,74 | 0,00% | 3,74 | 3,74 | 3,74 | 3,65 | 3,82 | 1 | 374.000 |
| 25/6/2026 | 3,61 | 3,74 | +6,55% | 3,49 | 3,74 | 3,50 | 3,45 | 3,74 | 37 | 15.149.500 |
| 24/6/2026 | 3,80 | 3,51 | -7,63% | 3,51 | 3,80 | 3,60 | 3,50 | 3,57 | 43 | 7.956.500 |
| 23/6/2026 | 4,02 | 3,80 | -7,54% | 3,80 | 4,04 | 3,88 | 3,68 | 3,81 | 47 | 16.889.300 |
| 22/6/2026 | 4,17 | 4,11 | -1,44% | 4,11 | 4,30 | 4,16 | 4,08 | 4,10 | 82 | 10.033.800 |
| 19/6/2026 | 4,16 | 4,17 | -0,71% | 4,16 | 4,17 | 4,16 | 4,15 | 4,25 | 5 | 708.300 |
| 18/6/2026 | 4,22 | 4,20 | -1,64% | 4,20 | 4,22 | 4,20 | 4,15 | 4,20 | 5 | 210.200 |
| 17/6/2026 | 4,35 | 4,27 | -0,70% | 4,27 | 4,35 | 4,27 | 4,14 | 4,36 | 10 | 427.800 |
| 16/6/2026 | 4,27 | 4,30 | +0,70% | 4,27 | 4,30 | 4,29 | 4,27 | 4,30 | 154 | 6.793.700 |
| 15/6/2026 | 4,35 | 4,27 | -2,06% | 4,27 | 4,35 | 4,29 | 4,27 | 4,35 | 5 | 214.900 |
| 12/6/2026 | 4,25 | 4,36 | -0,23% | 4,25 | 4,36 | 4,30 | 4,29 | 4,36 | 12 | 2.195.900 |
| 11/6/2026 | 4,26 | 4,37 | +0,46% | 4,25 | 4,37 | 4,27 | 4,37 | 4,49 | 10 | 2.562.500 |
| 10/6/2026 | 4,25 | 4,35 | -0,91% | 4,21 | 4,35 | 4,28 | 4,26 | 4,48 | 15 | 1.969.600 |
| 9/6/2026 | 4,34 | 4,39 | +0,92% | 4,30 | 4,39 | 4,38 | 4,31 | 4,46 | 26 | 2.937.000 |
| 8/6/2026 | 4,32 | 4,35 | +1,16% | 4,27 | 4,35 | 4,34 | 4,20 | 4,37 | 22 | 7.478.400 |
| 5/6/2026 | 4,20 | 4,30 | 0,00% | 4,10 | 4,33 | 4,18 | 4,16 | 4,33 | 32 | 3.769.200 |
| 3/6/2026 | 4,30 | 4,30 | 0,00% | 4,13 | 4,30 | 4,29 | 4,26 | 4,30 | 64 | 7.256.900 |
| 2/6/2026 | 4,22 | 4,30 | +0,23% | 4,22 | 4,34 | 4,29 | 4,29 | 4,33 | 58 | 7.425.900 |
| 1/6/2026 | 4,29 | 4,29 | -2,72% | 4,20 | 4,29 | 4,27 | 4,27 | 4,28 | 179 | 13.710.400 |
| 29/5/2026 | 4,10 | 4,41 | +8,09% | 4,01 | 4,49 | 4,18 | 4,20 | 4,41 | 206 | 12.150.800 |
| 28/5/2026 | 4,08 | 4,08 | +2,51% | 4,08 | 4,10 | 4,08 | 3,96 | 4,09 | 84 | 7.924.800 |
| 27/5/2026 | 3,93 | 3,98 | +1,53% | 3,93 | 3,98 | 3,95 | 3,92 | 4,04 | 20 | 4.587.700 |
| 26/5/2026 | 3,92 | 3,92 | -0,51% | 3,92 | 3,92 | 3,92 | 3,92 | 3,94 | 2 | 78.400 |
| 25/5/2026 | 3,92 | 3,94 | -0,25% | 3,92 | 3,95 | 3,93 | 3,92 | 3,95 | 7 | 984.500 |
| 22/5/2026 | 3,95 | 3,95 | 0,00% | 3,95 | 3,96 | 3,95 | 3,90 | 3,95 | 10 | 12.958.000 |
| 21/5/2026 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,05 | 1 | 118.500 |
| 20/5/2026 | 3,90 | 3,95 | 0,00% | 3,90 | 3,95 | 3,92 | 3,89 | 3,95 | 12 | 25.919.600 |
| 19/5/2026 | 3,96 | 3,95 | 0,00% | 3,95 | 3,96 | 3,95 | 3,80 | 3,94 | 6 | 7.325.600 |
| 18/5/2026 | 4,09 | 3,95 | -3,42% | 3,95 | 4,09 | 4,02 | 3,95 | 4,04 | 14 | 6.641.100 |
| 15/5/2026 | 4,10 | 4,09 | -0,24% | 4,08 | 4,10 | 4,08 | 3,79 | 4,08 | 17 | 8.871.000 |
| 14/5/2026 | 4,00 | 4,10 | +2,76% | 4,00 | 4,10 | 4,04 | 3,92 | 4,10 | 19 | 15.377.200 |
| 13/5/2026 | 3,80 | 3,99 | +2,31% | 3,80 | 4,05 | 3,99 | 3,80 | 3,99 | 58 | 9.818.200 |
| 12/5/2026 | 3,89 | 3,90 | -0,51% | 3,89 | 3,90 | 3,89 | 3,68 | 3,80 | 11 | 5.846.200 |
| 11/5/2026 | 3,93 | 3,92 | +2,35% | 3,83 | 3,93 | 3,92 | 3,68 | 3,92 | 26 | 6.088.300 |
| 8/5/2026 | 4,00 | 3,83 | 0,00% | 3,83 | 4,09 | 4,01 | 3,79 | 3,90 | 16 | 8.198.700 |
| 7/5/2026 | 3,88 | 3,83 | +1,06% | 3,83 | 4,00 | 3,98 | 3,81 | 4,00 | 13 | 6.170.800 |
| 6/5/2026 | 3,64 | 3,79 | +4,12% | 3,64 | 3,79 | 3,76 | 3,61 | 3,88 | 7 | 564.400 |
| 5/5/2026 | 3,64 | 3,64 | -0,82% | 3,64 | 3,64 | 3,64 | 3,64 | 3,65 | 6 | 509.700 |
| 4/5/2026 | 3,50 | 3,67 | +3,09% | 3,50 | 3,67 | 3,57 | 3,62 | 3,68 | 9 | 750.900 |
| 30/4/2026 | 3,56 | 3,56 | +0,85% | 3,56 | 3,56 | 3,56 | 3,52 | 3,58 | 2 | 391.600 |
| 29/4/2026 | 3,46 | 3,53 | +2,32% | 3,37 | 3,55 | 3,49 | 3,37 | 3,56 | 23 | 1.783.200 |
| 28/4/2026 | 3,45 | 3,45 | 0,00% | 3,45 | 3,45 | 3,45 | 3,43 | 3,51 | 1 | 34.500 |
| 27/4/2026 | 3,53 | 3,45 | -1,71% | 3,45 | 3,54 | 3,52 | 3,43 | 3,48 | 7 | 3.843.000 |
| 24/4/2026 | 3,59 | 3,51 | -2,23% | 3,50 | 3,59 | 3,50 | 3,41 | 3,51 | 28 | 16.420.700 |
| 23/4/2026 | 3,98 | 3,59 | -9,11% | 3,59 | 3,98 | 3,86 | 3,57 | 3,59 | 61 | 29.473.500 |
| 22/4/2026 | 4,00 | 3,95 | -1,00% | 3,95 | 4,00 | 3,97 | 3,75 | 3,95 | 4 | 278.500 |
| 20/4/2026 | 4,00 | 3,99 | -0,25% | 3,90 | 4,00 | 3,93 | 3,91 | 4,03 | 24 | 5.473.000 |
| 17/4/2026 | 4,00 | 4,00 | +1,01% | 3,91 | 4,00 | 3,99 | 3,91 | 4,00 | 19 | 6.785.400 |
| 16/4/2026 | 3,90 | 3,96 | -0,50% | 3,90 | 4,01 | 3,95 | 3,90 | 4,01 | 10 | 1.896.300 |
| 15/4/2026 | 3,83 | 3,98 | +3,92% | 3,83 | 3,99 | 3,95 | 3,81 | 3,98 | 15 | 6.122.800 |
| 14/4/2026 | 3,78 | 3,83 | +0,79% | 3,72 | 3,83 | 3,79 | 3,73 | 3,87 | 24 | 3.374.400 |
| 13/4/2026 | 3,48 | 3,80 | +9,20% | 3,48 | 3,80 | 3,53 | 3,62 | 3,77 | 16 | 2.051.300 |
| 10/4/2026 | 3,59 | 3,48 | -3,33% | 3,48 | 3,59 | 3,53 | 3,48 | 3,64 | 5 | 176.600 |
| 9/4/2026 | 3,40 | 3,60 | +5,88% | 3,40 | 3,60 | 3,49 | 3,43 | 3,59 | 19 | 1.012.700 |
| 8/4/2026 | 3,47 | 3,40 | +2,41% | 3,33 | 3,48 | 3,40 | 3,40 | 3,45 | 19 | 1.636.500 |
| 7/4/2026 | 3,34 | 3,32 | +0,30% | 3,32 | 3,36 | 3,32 | 3,32 | 3,37 | 25 | 9.486.800 |
| 6/4/2026 | 3,30 | 3,31 | 0,00% | 3,30 | 3,41 | 3,37 | 3,33 | 3,40 | 24 | 5.901.400 |
| 2/4/2026 | 3,38 | 3,31 | -2,65% | 3,30 | 3,38 | 3,33 | 3,31 | 3,37 | 44 | 15.897.100 |
| 1/4/2026 | 3,37 | 3,40 | +1,19% | 3,37 | 3,40 | 3,38 | 3,38 | 3,40 | 17 | 11.013.000 |
| 31/3/2026 | 3,50 | 3,36 | -1,18% | 3,36 | 3,50 | 3,39 | 3,36 | 3,37 | 40 | 10.345.600 |
| 30/3/2026 | 3,44 | 3,40 | -1,45% | 3,40 | 3,45 | 3,42 | 3,40 | 3,42 | 32 | 7.321.200 |
| 27/3/2026 | 3,49 | 3,45 | -1,15% | 3,45 | 3,49 | 3,45 | 3,44 | 3,45 | 29 | 8.606.500 |
| 26/3/2026 | 3,49 | 3,49 | 0,00% | 3,48 | 3,51 | 3,49 | 3,47 | 3,49 | 27 | 9.603.700 |
| 25/3/2026 | 3,53 | 3,49 | -0,29% | 3,49 | 3,53 | 3,52 | 3,49 | 3,50 | 9 | 3.279.000 |
| 24/3/2026 | 3,53 | 3,50 | -0,57% | 3,50 | 3,54 | 3,50 | 3,49 | 3,50 | 29 | 10.745.700 |
| 23/3/2026 | 3,50 | 3,52 | -0,28% | 3,50 | 3,52 | 3,51 | 3,50 | 3,52 | 30 | 27.600.500 |
| 20/3/2026 | 3,53 | 3,53 | +0,28% | 3,51 | 3,55 | 3,53 | 3,50 | 3,53 | 16 | 6.178.100 |
| 19/3/2026 | 3,54 | 3,52 | -0,56% | 3,52 | 3,54 | 3,52 | 3,52 | 3,59 | 3 | 317.600 |
| 18/3/2026 | 3,55 | 3,54 | -0,84% | 3,54 | 3,62 | 3,55 | 3,53 | 3,54 | 65 | 8.204.100 |
| 17/3/2026 | 3,57 | 3,57 | -0,83% | 3,57 | 3,57 | 3,56 | 3,55 | 3,56 | 20 | 5.533.300 |
| 16/3/2026 | 3,61 | 3,60 | -2,17% | 3,58 | 3,64 | 3,62 | 3,56 | 3,60 | 24 | 17.035.800 |
| 13/3/2026 | 3,60 | 3,68 | +2,22% | 3,60 | 3,68 | 3,62 | 3,56 | 3,60 | 2 | 108.800 |
| 12/3/2026 | 3,63 | 3,60 | -2,70% | 3,60 | 3,63 | 3,60 | 3,57 | 3,60 | 12 | 6.157.200 |
| 11/3/2026 | 3,72 | 3,70 | -0,54% | 3,60 | 3,73 | 3,69 | 3,66 | 3,70 | 92 | 14.669.700 |
| 10/3/2026 | 3,76 | 3,72 | +0,54% | 3,71 | 3,77 | 3,75 | 3,72 | 3,77 | 10 | 1.239.200 |
| 9/3/2026 | 3,83 | 3,70 | -2,89% | 3,70 | 3,83 | 3,72 | 3,65 | 3,71 | 38 | 11.036.000 |
| 6/3/2026 | 3,80 | 3,81 | +0,26% | 3,73 | 3,85 | 3,79 | 3,75 | 3,81 | 47 | 14.614.900 |
| 5/3/2026 | 3,92 | 3,80 | -4,28% | 3,80 | 3,92 | 3,83 | 3,72 | 3,80 | 16 | 6.371.600 |
| 4/3/2026 | 3,89 | 3,97 | +2,06% | 3,89 | 3,98 | 3,94 | 3,91 | 3,97 | 6 | 236.700 |
| 3/3/2026 | 4,00 | 3,89 | -0,26% | 3,89 | 4,05 | 3,96 | 3,84 | 3,90 | 40 | 7.457.800 |
| 2/3/2026 | 3,86 | 3,90 | -0,76% | 3,82 | 3,92 | 3,88 | 3,81 | 3,92 | 18 | 737.800 |
| 27/2/2026 | 3,79 | 3,93 | +3,15% | 3,79 | 3,93 | 3,84 | 3,82 | 3,93 | 21 | 1.653.200 |
| 26/2/2026 | 3,91 | 3,81 | -1,04% | 3,75 | 3,92 | 3,81 | 3,77 | 3,84 | 52 | 7.925.900 |
| 25/2/2026 | 3,98 | 3,85 | -3,27% | 3,82 | 3,98 | 3,90 | 3,87 | 3,92 | 28 | 5.117.300 |
| 24/2/2026 | 4,07 | 3,98 | +0,25% | 3,90 | 4,07 | 3,96 | 3,91 | 3,97 | 10 | 1.665.700 |
| 23/2/2026 | 3,97 | 3,97 | -0,50% | 3,66 | 3,99 | 3,82 | 3,86 | 4,00 | 42 | 7.882.400 |
| 20/2/2026 | 3,61 | 3,99 | +11,14% | 3,61 | 3,99 | 3,88 | 3,89 | 3,99 | 69 | 11.147.900 |
| 19/2/2026 | 3,49 | 3,59 | +2,87% | 3,49 | 3,59 | 3,50 | 3,58 | 3,63 | 28 | 6.981.500 |
| 18/2/2026 | 3,50 | 3,49 | +0,58% | 3,49 | 3,54 | 3,49 | 3,48 | 3,49 | 26 | 6.124.800 |
| 13/2/2026 | 3,51 | 3,47 | -1,70% | 3,47 | 3,51 | 3,49 | 3,46 | 3,47 | 38 | 10.375.100 |
| 11/2/2026 | 3,57 | 3,53 | +0,28% | 3,52 | 3,57 | 3,56 | 3,52 | 3,53 | 25 | 5.638.000 |
| 10/2/2026 | 3,54 | 3,52 | -0,28% | 3,52 | 3,58 | 3,57 | 3,52 | 3,54 | 19 | 5.653.200 |
| 9/2/2026 | 3,58 | 3,53 | -1,12% | 3,53 | 3,58 | 3,55 | 3,53 | 3,56 | 30 | 7.116.500 |
| 6/2/2026 | 3,58 | 3,57 | -0,83% | 3,57 | 3,62 | 3,60 | 3,56 | 3,58 | 25 | 10.333.600 |
| 5/2/2026 | 3,63 | 3,60 | -1,10% | 3,60 | 3,64 | 3,62 | 3,59 | 3,61 | 41 | 9.855.700 |
| 4/2/2026 | 3,69 | 3,64 | -1,36% | 3,62 | 3,69 | 3,64 | 3,63 | 3,64 | 41 | 15.696.000 |
| 3/2/2026 | 3,72 | 3,69 | +0,27% | 3,67 | 3,72 | 3,69 | 3,66 | 3,68 | 45 | 15.352.700 |
| 2/2/2026 | 3,67 | 3,68 | +0,27% | 3,63 | 3,71 | 3,65 | 3,67 | 3,68 | 30 | 13.497.300 |
| 30/1/2026 | 3,70 | 3,67 | -1,34% | 3,63 | 3,70 | 3,67 | 3,63 | 3,67 | 52 | 13.444.300 |
| 29/1/2026 | 3,75 | 3,72 | -0,53% | 3,70 | 3,75 | 3,72 | 3,70 | 3,72 | 43 | 27.975.800 |
| 28/1/2026 | 3,73 | 3,74 | +0,54% | 3,71 | 3,77 | 3,73 | 3,71 | 3,74 | 38 | 18.243.300 |
| 27/1/2026 | 3,86 | 3,72 | -1,33% | 3,72 | 3,86 | 3,80 | 3,70 | 3,72 | 52 | 9.636.500 |
| 26/1/2026 | 3,85 | 3,77 | -0,79% | 3,77 | 3,85 | 3,80 | 3,75 | 3,80 | 31 | 7.909.200 |
| 23/1/2026 | 3,83 | 3,80 | -1,30% | 3,80 | 3,90 | 3,82 | 3,78 | 3,80 | 37 | 15.326.400 |
| 22/1/2026 | 3,86 | 3,85 | -0,52% | 3,85 | 3,91 | 3,88 | 3,83 | 3,88 | 47 | 21.172.400 |
| 21/1/2026 | 3,88 | 3,87 | -0,26% | 3,85 | 3,94 | 3,90 | 3,86 | 3,87 | 62 | 18.178.300 |