Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VTRU3 - VITRUEDUCA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 9,48 | 9,50 | -1,14% | 9,37 | 9,73 | 9,55 | 9,50 | 9,51 | 915 | 329.583.100 |
| 4/6/2025 | 9,57 | 9,61 | +0,31% | 9,45 | 9,75 | 9,57 | 9,61 | 9,62 | 846 | 180.826.700 |
| 3/6/2025 | 9,31 | 9,58 | +0,42% | 9,31 | 9,71 | 9,59 | 9,57 | 9,64 | 1.449 | 330.619.300 |
| 2/6/2025 | 9,56 | 9,54 | +0,42% | 9,25 | 9,73 | 9,49 | 9,42 | 9,54 | 1.674 | 492.416.500 |
| 30/5/2025 | 9,45 | 9,50 | +2,04% | 9,23 | 9,71 | 9,50 | 9,37 | 9,50 | 2.236 | 976.326.600 |
| 29/5/2025 | 8,82 | 9,31 | +3,44% | 8,76 | 9,31 | 9,09 | 9,22 | 9,31 | 2.423 | 875.604.300 |
| 28/5/2025 | 9,63 | 9,00 | -6,54% | 9,00 | 9,65 | 9,00 | 9,00 | 9,17 | 535 | 11.583.799.700 |
| 27/5/2025 | 9,43 | 9,63 | +3,10% | 9,42 | 9,79 | 9,63 | 9,63 | 9,68 | 692 | 161.534.300 |
| 26/5/2025 | 9,53 | 9,34 | -1,58% | 9,16 | 9,58 | 9,31 | 9,25 | 9,35 | 584 | 218.067.100 |
| 23/5/2025 | 9,30 | 9,49 | -1,45% | 9,22 | 9,62 | 9,43 | 9,27 | 9,49 | 925 | 155.330.900 |
| 22/5/2025 | 9,14 | 9,63 | +4,67% | 9,14 | 9,64 | 9,43 | 9,56 | 9,63 | 892 | 172.170.900 |
| 21/5/2025 | 9,51 | 9,20 | -4,66% | 8,96 | 9,54 | 9,17 | 9,20 | 9,21 | 1.258 | 390.088.600 |
| 20/5/2025 | 10,70 | 9,65 | -8,96% | 9,53 | 10,70 | 9,76 | 9,63 | 9,65 | 2.247 | 658.820.900 |
| 19/5/2025 | 10,93 | 10,60 | -2,84% | 10,09 | 11,00 | 10,43 | 10,44 | 10,60 | 1.394 | 1.167.687.400 |
| 16/5/2025 | 11,24 | 10,91 | -4,30% | 10,83 | 11,55 | 11,33 | 10,87 | 10,92 | 1.075 | 438.962.000 |
| 15/5/2025 | 10,23 | 11,40 | +11,44% | 10,23 | 11,72 | 11,13 | 11,24 | 11,40 | 1.910 | 871.941.700 |
| 14/5/2025 | 9,44 | 10,23 | +11,32% | 9,40 | 10,30 | 9,97 | 10,23 | 10,29 | 1.512 | 712.565.600 |
| 13/5/2025 | 9,01 | 9,19 | +3,49% | 8,89 | 9,35 | 9,20 | 9,18 | 9,19 | 936 | 246.174.100 |
| 12/5/2025 | 9,15 | 8,88 | -2,95% | 8,81 | 9,28 | 8,92 | 8,81 | 8,89 | 1.165 | 362.439.500 |
| 9/5/2025 | 8,64 | 9,15 | +3,98% | 8,61 | 9,19 | 8,91 | 9,15 | 9,17 | 1.574 | 563.681.200 |
| 8/5/2025 | 8,21 | 8,80 | +8,78% | 8,21 | 8,83 | 8,54 | 8,73 | 8,81 | 931 | 300.320.400 |
| 7/5/2025 | 8,53 | 8,09 | -5,16% | 8,04 | 8,55 | 8,20 | 8,08 | 8,19 | 766 | 207.627.500 |
| 6/5/2025 | 8,42 | 8,53 | +2,77% | 8,20 | 8,53 | 8,34 | 8,34 | 8,53 | 1.469 | 210.035.500 |
| 5/5/2025 | 8,33 | 8,30 | +1,22% | 8,12 | 8,54 | 8,32 | 8,29 | 8,30 | 1.454 | 311.710.500 |
| 2/5/2025 | 7,63 | 8,20 | +6,36% | 7,35 | 8,47 | 7,39 | 8,20 | 8,25 | 1.111 | 4.343.865.300 |
| 29/4/2025 | 7,73 | 7,71 | +0,13% | 7,68 | 7,79 | 7,73 | 7,71 | 7,74 | 478 | 88.034.400 |
| 28/4/2025 | 7,57 | 7,70 | +1,05% | 7,38 | 7,79 | 7,57 | 7,70 | 7,77 | 967 | 168.788.900 |
| 25/4/2025 | 8,08 | 7,62 | -4,75% | 7,50 | 8,08 | 7,66 | 7,62 | 7,66 | 736 | 272.250.700 |
| 24/4/2025 | 7,80 | 8,00 | +1,91% | 7,76 | 8,01 | 7,91 | 7,90 | 8,00 | 1.350 | 262.954.200 |
| 23/4/2025 | 8,06 | 7,85 | +0,51% | 7,71 | 8,06 | 7,85 | 7,72 | 7,85 | 1.140 | 190.893.300 |
| 22/4/2025 | 7,77 | 7,81 | +0,51% | 7,48 | 8,10 | 7,79 | 7,80 | 7,86 | 1.075 | 268.676.800 |
| 17/4/2025 | 7,43 | 7,77 | +6,44% | 7,29 | 7,84 | 7,65 | 7,68 | 7,77 | 1.421 | 264.124.100 |
| 16/4/2025 | 7,01 | 7,30 | +3,69% | 6,96 | 7,32 | 7,18 | 7,18 | 7,30 | 786 | 140.108.800 |
| 15/4/2025 | 7,27 | 7,04 | -2,22% | 6,94 | 7,32 | 7,11 | 7,04 | 7,05 | 1.088 | 185.411.800 |
| 14/4/2025 | 7,12 | 7,20 | +1,98% | 6,92 | 7,34 | 7,16 | 7,19 | 7,23 | 1.298 | 281.736.300 |
| 11/4/2025 | 6,58 | 7,06 | +9,12% | 6,43 | 7,11 | 6,77 | 6,91 | 7,06 | 1.366 | 268.094.900 |
| 10/4/2025 | 6,42 | 6,47 | +1,25% | 6,30 | 6,77 | 6,51 | 6,47 | 6,58 | 2.213 | 317.276.500 |
| 9/4/2025 | 6,06 | 6,39 | +5,45% | 5,84 | 6,59 | 6,31 | 6,36 | 6,39 | 1.852 | 268.449.600 |
| 8/4/2025 | 6,30 | 6,06 | -3,04% | 6,06 | 6,50 | 6,27 | 6,06 | 6,07 | 879 | 236.762.500 |
| 7/4/2025 | 6,55 | 6,25 | -4,73% | 6,05 | 6,55 | 6,22 | 6,25 | 6,26 | 2.275 | 574.941.800 |
| 4/4/2025 | 7,04 | 6,56 | -6,82% | 6,46 | 7,04 | 6,65 | 6,56 | 6,73 | 1.012 | 180.854.400 |
| 3/4/2025 | 6,94 | 7,04 | +1,29% | 6,70 | 7,08 | 6,90 | 6,87 | 7,04 | 1.931 | 571.061.500 |
| 2/4/2025 | 6,92 | 6,95 | +1,31% | 6,89 | 7,13 | 7,00 | 6,95 | 7,09 | 654 | 112.403.600 |
| 1/4/2025 | 6,71 | 6,86 | +2,39% | 6,68 | 6,92 | 6,82 | 6,85 | 6,90 | 1.479 | 234.750.900 |
| 31/3/2025 | 6,81 | 6,70 | -2,19% | 6,70 | 6,94 | 6,80 | 6,69 | 6,70 | 942 | 161.472.300 |
| 28/3/2025 | 6,95 | 6,85 | -1,72% | 6,70 | 7,05 | 6,84 | 6,81 | 6,86 | 1.458 | 789.098.600 |
| 27/3/2025 | 6,74 | 6,97 | +4,50% | 6,54 | 7,13 | 6,82 | 6,96 | 6,97 | 1.536 | 195.568.900 |
| 26/3/2025 | 7,06 | 6,67 | -4,99% | 6,46 | 7,11 | 6,73 | 6,67 | 6,73 | 1.895 | 516.537.700 |
| 25/3/2025 | 6,66 | 7,02 | +5,56% | 6,61 | 7,02 | 6,89 | 6,95 | 7,02 | 1.502 | 140.523.400 |
| 24/3/2025 | 6,76 | 6,65 | -1,48% | 6,63 | 6,81 | 6,70 | 6,63 | 6,65 | 448 | 106.030.000 |
| 21/3/2025 | 6,90 | 6,75 | -1,75% | 6,60 | 6,91 | 6,75 | 6,74 | 6,84 | 734 | 175.396.600 |
| 20/3/2025 | 6,72 | 6,87 | +1,63% | 6,58 | 7,01 | 6,83 | 6,86 | 6,93 | 1.265 | 162.101.600 |
| 19/3/2025 | 6,51 | 6,76 | +3,21% | 6,49 | 6,87 | 6,74 | 6,75 | 6,83 | 1.009 | 208.994.700 |
| 18/3/2025 | 6,58 | 6,55 | +0,92% | 6,37 | 6,78 | 6,56 | 6,51 | 6,56 | 1.564 | 338.047.300 |
| 17/3/2025 | 6,28 | 6,49 | +2,53% | 6,15 | 6,51 | 6,34 | 6,43 | 6,49 | 703 | 135.083.800 |
| 14/3/2025 | 6,37 | 6,33 | +0,64% | 6,17 | 6,56 | 6,34 | 6,22 | 6,33 | 1.402 | 278.023.000 |
| 13/3/2025 | 5,92 | 6,29 | +6,25% | 5,84 | 6,30 | 6,07 | 6,22 | 6,30 | 1.125 | 221.139.800 |
| 12/3/2025 | 5,89 | 5,92 | +0,51% | 5,77 | 5,99 | 5,88 | 5,83 | 5,92 | 699 | 107.245.300 |
| 11/3/2025 | 5,85 | 5,89 | +0,68% | 5,66 | 5,96 | 5,79 | 5,87 | 5,89 | 587 | 101.827.100 |
| 10/3/2025 | 5,90 | 5,85 | -2,01% | 5,67 | 6,14 | 5,87 | 5,85 | 5,96 | 1.206 | 470.012.800 |
| 7/3/2025 | 5,79 | 5,97 | +4,01% | 5,58 | 6,01 | 5,87 | 5,95 | 5,97 | 788 | 177.053.500 |