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.
VSTE3F - VESTE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,30 | 4,22 | -2,31% | 4,11 | 4,35 | 4,22 | 4,18 | 4,30 | 13 | 64.628 |
| 2/6/2026 | 4,27 | 4,32 | +1,17% | 4,15 | 4,32 | 4,24 | 4,30 | 4,34 | 23 | 143.319 |
| 1/6/2026 | 4,41 | 4,27 | +1,67% | 4,24 | 4,43 | 4,30 | 4,25 | 4,27 | 40 | 234.763 |
| 29/5/2026 | 4,11 | 4,20 | +2,94% | 3,91 | 4,48 | 4,15 | 4,20 | 4,39 | 60 | 198.384 |
| 28/5/2026 | 3,96 | 4,08 | +3,03% | 3,96 | 4,11 | 4,05 | 4,01 | 4,08 | 34 | 63.191 |
| 27/5/2026 | 3,90 | 3,96 | +0,76% | 3,90 | 3,96 | 3,93 | 3,92 | 3,96 | 9 | 129.934 |
| 26/5/2026 | 3,96 | 3,93 | +0,77% | 3,90 | 3,96 | 3,93 | 3,90 | 3,93 | 6 | 24.776 |
| 25/5/2026 | 3,99 | 3,90 | -1,52% | 3,90 | 3,99 | 3,90 | 3,90 | 3,96 | 4 | 9.375 |
| 22/5/2026 | 3,95 | 3,96 | +1,54% | 3,81 | 3,98 | 3,84 | 3,90 | 3,98 | 7 | 64.593 |
| 20/5/2026 | 3,95 | 3,90 | -1,27% | 3,86 | 3,96 | 3,89 | 3,89 | 3,96 | 10 | 95.744 |
| 19/5/2026 | 3,96 | 3,95 | -0,50% | 3,95 | 3,96 | 3,95 | 3,80 | 3,94 | 2 | 5.145 |
| 18/5/2026 | 3,88 | 3,97 | +6,72% | 3,71 | 3,97 | 3,81 | 3,76 | 3,97 | 21 | 69.456 |
| 15/5/2026 | 4,00 | 3,72 | -7,92% | 3,72 | 4,12 | 3,84 | 3,71 | 4,08 | 18 | 19.987 |
| 14/5/2026 | 4,00 | 4,04 | +8,31% | 3,81 | 4,08 | 3,98 | 3,81 | 4,04 | 30 | 87.301 |
| 13/5/2026 | 3,91 | 3,73 | -1,84% | 3,73 | 4,04 | 3,91 | 3,73 | 4,00 | 42 | 141.809 |
| 12/5/2026 | 3,90 | 3,80 | -2,06% | 3,80 | 3,90 | 3,83 | 3,79 | 3,91 | 35 | 99.726 |
| 11/5/2026 | 3,87 | 3,88 | +0,26% | 3,71 | 3,93 | 3,81 | 3,75 | 3,90 | 52 | 135.940 |
| 8/5/2026 | 3,84 | 3,87 | +1,84% | 3,84 | 4,04 | 3,95 | 3,87 | 3,90 | 29 | 75.990 |
| 7/5/2026 | 3,79 | 3,80 | -2,06% | 3,79 | 3,82 | 3,79 | 3,81 | 3,84 | 6 | 13.294 |
| 6/5/2026 | 3,66 | 3,88 | +7,18% | 3,64 | 3,88 | 3,69 | 3,70 | 3,80 | 20 | 48.736 |
| 5/5/2026 | 3,62 | 3,62 | 0,00% | 3,62 | 3,64 | 3,62 | 3,62 | 3,64 | 6 | 14.122 |
| 4/5/2026 | 3,56 | 3,62 | +2,84% | 3,48 | 3,62 | 3,52 | 3,63 | 3,65 | 6 | 39.098 |
| 30/4/2026 | 3,55 | 3,52 | -0,28% | 3,52 | 3,60 | 3,57 | 3,48 | 3,62 | 10 | 19.680 |
| 29/4/2026 | 3,32 | 3,53 | +3,52% | 3,32 | 3,53 | 3,46 | 3,53 | 3,55 | 12 | 54.710 |
| 28/4/2026 | 3,46 | 3,41 | -0,29% | 3,41 | 3,46 | 3,42 | 3,42 | 3,51 | 10 | 16.077 |
| 27/4/2026 | 3,54 | 3,42 | -2,56% | 3,42 | 3,54 | 3,47 | 3,42 | 3,51 | 17 | 45.214 |
| 24/4/2026 | 3,65 | 3,51 | -3,31% | 3,51 | 3,84 | 3,55 | 3,50 | 3,62 | 30 | 65.853 |
| 23/4/2026 | 3,80 | 3,63 | -7,87% | 3,63 | 4,05 | 3,73 | 3,64 | 3,80 | 41 | 124.614 |
| 22/4/2026 | 3,98 | 3,94 | +4,51% | 3,81 | 4,00 | 3,95 | 3,81 | 3,95 | 19 | 98.453 |
| 20/4/2026 | 3,99 | 3,77 | -3,58% | 3,77 | 4,00 | 3,92 | 3,76 | 3,99 | 24 | 158.467 |
| 17/4/2026 | 3,96 | 3,91 | -2,01% | 3,73 | 4,00 | 3,83 | 3,91 | 3,95 | 39 | 34.936 |
| 16/4/2026 | 3,70 | 3,99 | +2,57% | 3,70 | 3,99 | 3,90 | 3,95 | 3,99 | 70 | 109.650 |
| 15/4/2026 | 3,83 | 3,89 | +0,52% | 3,79 | 3,89 | 3,82 | 3,81 | 3,88 | 3 | 24.460 |
| 14/4/2026 | 3,48 | 3,87 | +9,32% | 3,48 | 3,87 | 3,75 | 3,73 | 3,87 | 24 | 128.562 |
| 13/4/2026 | 3,48 | 3,54 | -1,67% | 3,41 | 3,69 | 3,62 | 3,54 | 3,77 | 70 | 192.904 |
| 10/4/2026 | 3,51 | 3,60 | +0,84% | 3,47 | 3,60 | 3,53 | 3,49 | 3,60 | 17 | 78.880 |
| 9/4/2026 | 3,39 | 3,57 | +3,48% | 3,39 | 3,57 | 3,48 | 3,44 | 3,57 | 37 | 154.571 |
| 8/4/2026 | 3,46 | 3,45 | +2,37% | 3,34 | 3,48 | 3,44 | 3,36 | 3,45 | 7 | 9.306 |
| 7/4/2026 | 3,33 | 3,37 | +0,30% | 3,32 | 3,37 | 3,34 | 3,32 | 3,37 | 13 | 57.239 |
| 6/4/2026 | 3,36 | 3,36 | -1,18% | 3,34 | 3,39 | 3,35 | 3,34 | 3,40 | 13 | 42.940 |
| 2/4/2026 | 3,52 | 3,40 | +0,89% | 3,36 | 3,52 | 3,38 | 3,37 | 3,40 | 12 | 60.964 |
| 1/4/2026 | 3,37 | 3,37 | 0,00% | 3,37 | 3,43 | 3,40 | 3,37 | 3,44 | 12 | 82.302 |
| 31/3/2026 | 3,52 | 3,37 | -2,03% | 3,37 | 3,52 | 3,41 | 3,37 | 3,38 | 17 | 72.326 |
| 30/3/2026 | 3,45 | 3,44 | -1,43% | 3,44 | 3,52 | 3,43 | 3,44 | 3,52 | 22 | 84.875 |
| 27/3/2026 | 3,47 | 3,49 | +0,58% | 3,46 | 3,49 | 3,46 | 3,47 | 3,49 | 12 | 75.562 |
| 26/3/2026 | 3,55 | 3,47 | -2,53% | 3,47 | 3,57 | 3,49 | 3,48 | 3,53 | 66 | 29.031 |
| 25/3/2026 | 3,50 | 3,56 | +0,85% | 3,50 | 3,56 | 3,54 | 3,51 | 3,55 | 8 | 18.765 |
| 24/3/2026 | 3,57 | 3,53 | 0,00% | 3,51 | 3,57 | 3,52 | 3,51 | 3,53 | 6 | 21.138 |
| 23/3/2026 | 3,53 | 3,53 | +0,86% | 3,51 | 3,58 | 3,54 | 3,55 | 3,58 | 22 | 104.103 |
| 20/3/2026 | 3,52 | 3,50 | 0,00% | 3,50 | 3,69 | 3,54 | 3,49 | 3,57 | 14 | 25.544 |
| 19/3/2026 | 3,55 | 3,50 | 0,00% | 3,50 | 3,55 | 3,51 | 3,49 | 3,59 | 4 | 15.105 |
| 18/3/2026 | 3,56 | 3,50 | -1,41% | 3,50 | 3,57 | 3,53 | 3,50 | 3,55 | 12 | 60.850 |
| 17/3/2026 | 3,61 | 3,55 | -0,28% | 3,55 | 3,61 | 3,56 | 3,53 | 3,54 | 12 | 22.785 |
| 16/3/2026 | 3,69 | 3,56 | +0,85% | 3,52 | 3,69 | 3,61 | 3,61 | 3,67 | 13 | 37.252 |
| 13/3/2026 | 3,50 | 3,53 | -1,94% | 3,50 | 3,69 | 3,64 | 3,52 | 3,64 | 6 | 28.796 |
| 12/3/2026 | 3,65 | 3,60 | -2,70% | 3,60 | 3,65 | 3,60 | 3,56 | 3,64 | 5 | 59.448 |
| 11/3/2026 | 3,75 | 3,70 | -0,80% | 3,65 | 3,75 | 3,67 | 3,66 | 3,73 | 6 | 16.890 |
| 10/3/2026 | 3,70 | 3,73 | -1,58% | 3,56 | 3,75 | 3,69 | 3,72 | 3,75 | 15 | 62.091 |
| 9/3/2026 | 3,80 | 3,79 | +0,26% | 3,56 | 3,80 | 3,72 | 3,56 | 3,79 | 14 | 30.163 |
| 6/3/2026 | 3,79 | 3,78 | -2,58% | 3,61 | 3,88 | 3,78 | 3,78 | 3,88 | 11 | 29.877 |
| 5/3/2026 | 3,97 | 3,88 | +2,65% | 3,60 | 4,00 | 3,83 | 3,61 | 3,87 | 18 | 37.981 |
| 4/3/2026 | 3,99 | 3,78 | -3,08% | 3,75 | 3,99 | 3,87 | 3,78 | 3,84 | 14 | 53.802 |
| 3/3/2026 | 3,90 | 3,90 | -0,76% | 3,81 | 4,05 | 3,97 | 3,89 | 3,99 | 31 | 102.485 |
| 2/3/2026 | 3,92 | 3,93 | -0,76% | 3,92 | 3,93 | 3,92 | 3,88 | 3,92 | 3 | 7.059 |
| 27/2/2026 | 3,79 | 3,96 | +3,66% | 3,76 | 3,96 | 3,83 | 3,84 | 3,92 | 28 | 116.617 |
| 26/2/2026 | 3,86 | 3,82 | -2,05% | 3,79 | 3,92 | 3,82 | 3,80 | 3,82 | 24 | 60.088 |
| 25/2/2026 | 4,23 | 3,90 | -0,51% | 3,90 | 4,23 | 3,98 | 3,89 | 3,90 | 25 | 63.295 |
| 24/2/2026 | 3,94 | 3,92 | 0,00% | 3,85 | 4,13 | 3,93 | 3,92 | 4,12 | 53 | 132.452 |
| 23/2/2026 | 3,94 | 3,92 | -0,25% | 3,72 | 3,97 | 3,89 | 3,91 | 3,92 | 35 | 155.704 |
| 20/2/2026 | 3,59 | 3,93 | +11,97% | 3,59 | 3,93 | 3,85 | 3,89 | 3,93 | 74 | 421.495 |
| 19/2/2026 | 3,52 | 3,51 | +0,86% | 3,45 | 3,55 | 3,50 | 3,51 | 3,59 | 18 | 107.519 |
| 18/2/2026 | 3,46 | 3,48 | -0,57% | 3,46 | 3,59 | 3,48 | 3,47 | 3,54 | 15 | 61.002 |
| 13/2/2026 | 3,51 | 3,50 | +0,29% | 3,48 | 3,51 | 3,50 | 3,48 | 3,54 | 15 | 61.609 |
| 11/2/2026 | 3,51 | 3,49 | -1,97% | 3,49 | 3,53 | 3,51 | 3,49 | 3,55 | 14 | 100.780 |
| 10/2/2026 | 3,56 | 3,56 | +0,28% | 3,52 | 3,58 | 3,54 | 3,53 | 3,57 | 10 | 79.842 |
| 9/2/2026 | 3,63 | 3,55 | -0,28% | 3,51 | 3,63 | 3,54 | 3,52 | 3,56 | 19 | 91.423 |
| 6/2/2026 | 3,62 | 3,56 | -2,20% | 3,56 | 3,62 | 3,60 | 3,57 | 3,58 | 8 | 20.549 |
| 5/2/2026 | 3,64 | 3,64 | -0,82% | 3,62 | 3,64 | 3,63 | 3,62 | 3,64 | 11 | 49.010 |
| 4/2/2026 | 3,76 | 3,67 | -0,81% | 3,66 | 3,77 | 3,68 | 3,64 | 3,67 | 13 | 94.077 |
| 3/2/2026 | 3,68 | 3,70 | -0,27% | 3,65 | 3,75 | 3,69 | 3,69 | 3,70 | 18 | 93.789 |
| 2/2/2026 | 3,67 | 3,71 | +0,82% | 3,64 | 3,71 | 3,66 | 3,69 | 3,71 | 22 | 127.983 |
| 30/1/2026 | 3,90 | 3,68 | -1,60% | 3,68 | 3,90 | 3,72 | 3,66 | 3,71 | 37 | 258.416 |
| 29/1/2026 | 3,71 | 3,74 | +0,81% | 3,71 | 3,74 | 3,72 | 3,71 | 3,74 | 9 | 52.091 |
| 28/1/2026 | 3,73 | 3,71 | -1,07% | 3,71 | 3,76 | 3,72 | 3,71 | 3,72 | 37 | 241.491 |
| 27/1/2026 | 3,76 | 3,75 | -1,83% | 3,75 | 3,84 | 3,79 | 3,73 | 3,78 | 26 | 182.123 |
| 26/1/2026 | 3,81 | 3,82 | -0,78% | 3,78 | 3,84 | 3,80 | 3,79 | 3,82 | 25 | 141.617 |
| 23/1/2026 | 3,90 | 3,85 | -1,28% | 3,81 | 3,90 | 3,83 | 3,81 | 3,85 | 21 | 161.153 |
| 22/1/2026 | 3,86 | 3,90 | 0,00% | 3,85 | 3,93 | 3,88 | 3,83 | 3,90 | 9 | 81.679 |
| 21/1/2026 | 3,97 | 3,90 | +1,04% | 3,85 | 3,97 | 3,92 | 3,85 | 3,93 | 14 | 130.548 |
| 20/1/2026 | 3,86 | 3,86 | -1,03% | 3,85 | 3,90 | 3,87 | 3,86 | 3,89 | 11 | 30.611 |
| 19/1/2026 | 3,89 | 3,90 | -1,02% | 3,89 | 3,90 | 3,89 | 3,89 | 3,90 | 7 | 43.640 |
| 16/1/2026 | 3,88 | 3,94 | +1,03% | 3,83 | 3,95 | 3,89 | 3,88 | 3,94 | 9 | 48.256 |
| 15/1/2026 | 3,96 | 3,90 | -2,26% | 3,90 | 3,96 | 3,91 | 3,89 | 3,96 | 18 | 56.441 |
| 14/1/2026 | 4,22 | 3,99 | 0,00% | 3,92 | 4,22 | 3,96 | 3,92 | 3,99 | 28 | 234.957 |
| 13/1/2026 | 3,95 | 3,99 | 0,00% | 3,94 | 4,03 | 3,98 | 3,96 | 3,99 | 12 | 53.733 |
| 12/1/2026 | 3,91 | 3,99 | -0,25% | 3,91 | 3,99 | 3,92 | 3,95 | 3,99 | 9 | 62.466 |
| 9/1/2026 | 4,03 | 4,00 | +1,52% | 3,92 | 4,03 | 3,95 | 3,96 | 3,99 | 5 | 45.910 |
| 8/1/2026 | 3,84 | 3,94 | +1,81% | 3,84 | 4,00 | 3,93 | 3,94 | 3,99 | 7 | 75.593 |
| 7/1/2026 | 3,96 | 3,87 | -1,28% | 3,81 | 3,96 | 3,87 | 3,86 | 3,87 | 14 | 110.737 |
| 6/1/2026 | 3,79 | 3,92 | 0,00% | 3,79 | 3,92 | 3,83 | 3,86 | 3,92 | 22 | 135.816 |
| 5/1/2026 | 3,93 | 3,92 | -0,51% | 3,91 | 3,95 | 3,92 | 3,92 | 3,95 | 18 | 104.475 |
| 2/1/2026 | 3,95 | 3,94 | +0,51% | 3,94 | 3,98 | 3,95 | 3,94 | 4,40 | 6 | 14.651 |
| 30/12/2025 | 4,04 | 3,92 | -1,01% | 3,92 | 4,04 | 3,95 | 3,93 | 4,00 | 20 | 97.273 |
| 29/12/2025 | 4,05 | 3,96 | -2,46% | 3,96 | 4,10 | 4,00 | 3,97 | 4,01 | 32 | 179.610 |
| 26/12/2025 | 4,01 | 4,06 | -0,49% | 4,01 | 4,08 | 4,04 | 4,03 | 4,06 | 16 | 119.354 |
| 23/12/2025 | 4,08 | 4,08 | -0,97% | 4,02 | 4,12 | 4,06 | 4,01 | 4,12 | 21 | 122.011 |
| 22/12/2025 | 4,10 | 4,12 | -0,48% | 4,09 | 4,13 | 4,10 | 4,09 | 4,12 | 7 | 22.181 |
| 19/12/2025 | 4,14 | 4,14 | -0,24% | 4,09 | 4,14 | 4,12 | 4,09 | 4,14 | 6 | 33.826 |
| 18/12/2025 | 4,19 | 4,15 | +0,24% | 4,10 | 4,19 | 4,13 | 4,10 | 4,15 | 14 | 109.217 |
| 17/12/2025 | 4,12 | 4,14 | 0,00% | 4,10 | 4,14 | 4,11 | 4,10 | 4,14 | 13 | 34.958 |
| 16/12/2025 | 4,14 | 4,14 | -1,19% | 4,11 | 4,18 | 4,14 | 4,11 | 4,14 | 21 | 29.809 |
| 15/12/2025 | 4,22 | 4,19 | +2,20% | 4,14 | 4,22 | 4,17 | 4,15 | 4,19 | 18 | 75.505 |
| 12/12/2025 | 4,11 | 4,10 | -2,61% | 4,10 | 4,25 | 4,14 | 4,10 | 4,15 | 14 | 44.788 |
| 11/12/2025 | 4,11 | 4,21 | +2,43% | 4,11 | 4,21 | 4,15 | 4,13 | 4,21 | 10 | 124.984 |
| 10/12/2025 | 4,14 | 4,11 | -0,96% | 4,11 | 4,14 | 4,12 | 4,11 | 4,12 | 12 | 72.602 |
| 9/12/2025 | 4,18 | 4,15 | -0,95% | 4,11 | 4,19 | 4,15 | 4,11 | 4,16 | 21 | 166.694 |
| 8/12/2025 | 4,29 | 4,19 | 0,00% | 4,10 | 4,29 | 4,15 | 4,15 | 4,19 | 27 | 138.339 |
| 5/12/2025 | 4,25 | 4,19 | -0,48% | 4,19 | 4,25 | 4,21 | 4,17 | 4,19 | 15 | 136.921 |
| 4/12/2025 | 4,23 | 4,21 | -0,94% | 4,21 | 4,29 | 4,24 | 4,21 | 4,28 | 24 | 151.394 |