O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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.

VTRU3 - VITRUEDUCA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 12,40 12,17 -1,78% 12,07 12,44 12,23 12,17 12,18 1.279 423.362.500
17/7/2026 12,54 12,39 -1,67% 12,26 12,59 12,41 12,38 12,47 3.013 602.031.400
16/7/2026 12,71 12,60 -1,87% 12,52 12,83 12,62 12,60 12,62 1.400 393.086.400
15/7/2026 13,31 12,84 -1,98% 12,56 13,31 12,77 12,80 12,85 2.835 681.773.200
14/7/2026 13,19 13,10 0,00% 12,85 13,26 13,03 13,08 13,15 1.255 408.881.900
13/7/2026 13,41 13,10 -3,18% 13,01 13,50 13,19 13,10 13,12 2.009 569.213.400
10/7/2026 13,40 13,53 +2,19% 13,39 13,65 13,55 13,53 13,55 1.983 765.119.300
9/7/2026 13,03 13,24 +1,22% 12,85 13,30 13,17 13,16 13,25 1.241 361.560.200
8/7/2026 13,05 13,08 0,00% 12,62 13,08 12,84 12,85 13,08 1.683 419.149.700
7/7/2026 13,34 13,08 -1,28% 12,99 13,38 13,14 13,02 13,08 1.403 339.590.000
6/7/2026 13,56 13,25 -2,43% 13,08 13,56 13,23 13,11 13,25 2.244 910.683.800
3/7/2026 13,67 13,58 0,00% 13,50 13,83 13,67 13,57 13,58 1.794 382.144.900
2/7/2026 13,49 13,58 +0,67% 13,36 13,73 13,52 13,44 13,58 2.858 1.207.640.300
1/7/2026 13,10 13,49 +2,66% 12,86 13,71 13,41 13,48 13,49 3.085 918.177.300
30/6/2026 13,26 13,14 -2,01% 13,00 13,49 13,13 13,06 13,14 2.530 580.716.900
29/6/2026 13,41 13,41 -0,96% 13,31 13,54 13,43 13,41 13,44 2.833 593.232.600
26/6/2026 13,24 13,54 +3,04% 12,90 13,54 13,33 13,32 13,54 3.846 919.694.600
25/6/2026 13,43 13,14 -1,20% 13,09 13,50 13,22 13,13 13,14 2.795 590.928.000
24/6/2026 13,42 13,30 -0,52% 13,14 13,47 13,34 13,29 13,30 2.787 627.238.700
23/6/2026 13,14 13,37 +0,15% 13,02 13,54 13,33 13,33 13,37 2.723 606.995.500
22/6/2026 13,23 13,35 +0,98% 13,13 13,40 13,25 13,22 13,35 2.612 560.428.800
19/6/2026 13,29 13,22 -0,30% 13,16 13,40 13,27 13,18 13,22 1.764 390.849.400
18/6/2026 13,55 13,26 -1,12% 13,15 13,55 13,29 13,17 13,27 3.107 730.204.600
17/6/2026 13,69 13,41 +0,22% 13,20 13,74 13,44 13,27 13,41 3.625 923.614.600
16/6/2026 13,65 13,38 -1,55% 13,32 13,65 13,44 13,38 13,40 3.112 681.881.400
15/6/2026 13,76 13,59 +1,42% 13,41 14,08 13,66 13,56 13,59 3.676 949.356.000
12/6/2026 13,15 13,40 +1,13% 13,03 13,67 13,41 13,33 13,42 3.378 845.377.800
11/6/2026 12,45 13,25 +6,43% 12,40 13,36 13,08 13,12 13,26 8.998 3.188.453.800
10/6/2026 12,44 12,45 -0,24% 12,06 12,46 12,28 12,36 12,45 2.553 619.222.500
9/6/2026 12,29 12,48 +3,57% 12,07 12,61 12,36 12,47 12,48 4.274 1.224.758.000
8/6/2026 12,23 12,05 -3,06% 12,00 12,46 12,13 12,05 12,17 4.447 902.151.600
5/6/2026 12,41 12,43 -0,96% 12,12 12,43 12,32 12,40 12,43 3.129 716.921.000
3/6/2026 12,79 12,55 -4,34% 12,16 12,82 12,38 12,55 12,59 3.911 1.020.593.200
2/6/2026 13,00 13,12 +0,92% 12,59 13,12 12,87 13,12 13,13 2.299 696.521.200
1/6/2026 12,97 13,00 -1,29% 12,58 13,12 12,80 12,97 13,29 4.032 1.302.119.000
29/5/2026 13,31 13,17 -1,42% 12,80 13,45 13,04 13,15 13,17 4.178 1.144.539.100
28/5/2026 13,72 13,36 -2,41% 13,23 13,72 13,41 13,27 13,36 2.936 878.623.100
27/5/2026 13,60 13,69 +0,74% 13,37 13,81 13,52 13,50 13,69 2.853 967.366.900
26/5/2026 13,81 13,59 -2,02% 13,22 13,81 13,45 13,45 13,59 2.273 729.836.600
25/5/2026 13,25 13,87 +4,44% 13,23 13,87 13,50 13,65 13,87 1.536 445.941.800
22/5/2026 13,89 13,28 -4,39% 13,25 13,89 13,43 13,26 13,28 2.626 630.475.200
21/5/2026 13,61 13,89 +1,17% 13,41 14,13 13,80 13,63 13,89 3.009 859.683.500
20/5/2026 13,47 13,73 +4,41% 13,20 14,02 13,71 13,73 13,74 2.849 859.357.100
19/5/2026 13,27 13,15 -2,81% 12,84 13,46 13,07 13,10 13,17 3.318 1.318.844.000
18/5/2026 13,15 13,53 +0,97% 13,15 13,69 13,37 13,51 13,53 2.073 496.165.300
15/5/2026 13,07 13,40 -1,03% 12,94 13,40 13,19 13,19 13,40 2.735 691.896.000
14/5/2026 13,87 13,54 +2,19% 13,27 13,87 13,51 13,41 13,54 3.349 811.263.600
13/5/2026 14,20 13,25 -5,63% 13,20 14,20 13,47 13,20 13,25 3.465 1.155.744.700
12/5/2026 13,75 14,04 +2,86% 13,48 14,06 13,86 13,97 14,04 1.869 470.072.200
11/5/2026 14,43 13,65 -5,08% 13,59 14,55 13,78 13,62 13,68 3.604 883.297.600
8/5/2026 14,69 14,38 +1,84% 14,16 14,80 14,43 14,36 14,41 3.201 775.620.300
7/5/2026 14,34 14,12 +1,22% 13,96 14,75 14,26 14,12 14,17 9.290 3.084.118.600
6/5/2026 13,86 13,95 +1,38% 13,80 14,15 13,96 13,92 13,95 5.397 1.351.404.200
5/5/2026 13,95 13,76 -0,36% 13,67 14,12 13,86 13,73 13,76 6.434 1.476.479.800
4/5/2026 13,76 13,81 +1,54% 13,51 14,03 13,74 13,81 13,83 5.038 1.127.535.500
30/4/2026 14,26 13,60 -0,87% 13,60 14,31 13,77 13,58 13,69 5.989 4.206.545.400
29/4/2026 13,92 13,72 -1,86% 13,52 13,92 13,67 13,55 13,72 4.087 1.055.059.700
28/4/2026 13,72 13,98 +0,79% 13,56 13,98 13,80 13,80 13,98 3.995 1.028.594.800
27/4/2026 14,45 13,87 -4,01% 13,75 14,62 14,12 13,83 13,87 4.655 1.572.206.900
24/4/2026 14,36 14,45 -0,21% 14,31 14,78 14,50 14,44 14,50 3.843 1.250.337.200
23/4/2026 15,22 14,48 -5,36% 14,32 15,30 14,65 14,48 14,64 4.635 1.320.572.700
22/4/2026 15,29 15,30 +0,33% 14,97 15,59 15,23 15,11 15,30 5.489 1.831.098.900
20/4/2026 14,77 15,25 +3,67% 14,58 15,29 14,86 15,17 15,25 3.321 1.003.295.700
17/4/2026 14,20 14,71 +5,07% 14,15 14,71 14,50 14,61 14,71 4.856 1.500.275.700
16/4/2026 13,40 14,00 +4,48% 13,26 14,04 13,74 13,95 14,00 9.614 4.622.082.500
15/4/2026 13,72 13,40 -1,62% 13,18 13,72 13,37 13,40 13,47 8.759 2.760.050.200
14/4/2026 14,19 13,62 -2,44% 13,51 14,20 13,69 13,62 13,76 6.127 1.496.095.800
13/4/2026 13,90 13,96 -0,29% 13,63 14,27 13,99 13,96 13,99 5.181 1.173.567.300
10/4/2026 14,58 14,00 -3,38% 13,85 14,87 14,08 13,95 14,00 7.727 1.873.398.300
9/4/2026 14,27 14,49 +1,54% 14,13 14,53 14,43 14,37 14,49 4.328 2.307.027.500
8/4/2026 14,50 14,27 +2,15% 14,00 14,62 14,13 14,19 14,27 3.182 3.930.201.800
7/4/2026 14,69 13,97 -4,90% 13,97 14,69 14,25 13,96 13,97 2.187 604.103.900
6/4/2026 14,69 14,69 +0,62% 14,57 15,16 14,83 14,68 14,72 3.476 1.122.187.200
2/4/2026 14,00 14,60 +2,10% 13,79 14,65 14,41 14,60 14,61 5.990 2.113.596.200
1/4/2026 13,85 14,30 +4,53% 13,77 14,65 14,42 14,27 14,30 5.625 5.073.996.600
31/3/2026 13,66 13,68 +2,86% 13,11 13,89 13,66 13,68 13,80 4.113 1.348.830.400
30/3/2026 13,73 13,30 -0,52% 13,12 13,73 13,35 13,30 13,40 1.826 435.085.600
27/3/2026 13,79 13,37 -3,54% 13,35 13,86 13,54 13,37 13,50 1.762 456.267.500
26/3/2026 14,26 13,86 -2,74% 13,84 14,47 14,15 13,86 13,98 2.789 797.060.300
25/3/2026 14,37 14,25 -4,36% 13,81 14,50 14,14 14,24 14,25 4.926 1.622.178.800
24/3/2026 15,35 14,90 -1,91% 14,71 15,35 14,95 14,89 14,92 1.932 441.562.400
23/3/2026 14,56 15,19 +7,27% 14,38 15,45 15,12 15,15 15,19 2.651 626.602.600
20/3/2026 14,34 14,16 -2,81% 13,97 14,55 14,18 14,12 14,16 1.970 448.629.000
19/3/2026 14,00 14,57 +2,61% 13,72 14,67 14,25 14,49 14,57 3.006 730.339.400
18/3/2026 13,80 14,20 +5,58% 13,59 14,61 14,28 14,14 14,20 2.751 749.924.700
17/3/2026 13,55 13,45 0,00% 13,28 13,72 13,46 13,45 13,46 1.240 250.059.300
16/3/2026 13,55 13,45 +1,89% 13,26 13,65 13,39 13,45 13,46 1.742 351.705.500
13/3/2026 13,30 13,20 -0,75% 13,05 13,62 13,23 13,20 13,21 1.502 340.733.400
12/3/2026 13,83 13,30 -6,27% 12,91 13,83 13,19 13,30 13,31 4.221 1.273.068.700
11/3/2026 14,06 14,19 +1,36% 13,49 14,19 13,92 14,00 14,19 1.680 568.267.400
10/3/2026 13,70 14,00 +3,02% 13,56 14,23 13,93 13,99 14,03 2.263 614.385.500
9/3/2026 13,30 13,59 +0,82% 13,07 13,77 13,41 13,55 13,59 1.762 449.802.100
6/3/2026 13,62 13,48 -1,46% 13,36 13,84 13,53 13,31 13,74 1.857 369.049.900
5/3/2026 13,80 13,68 -1,58% 13,53 13,84 13,66 13,68 13,70 1.883 369.685.000
4/3/2026 14,37 13,90 -1,70% 13,82 14,52 13,98 13,83 13,90 2.271 524.418.200
3/3/2026 14,15 14,14 -2,82% 13,93 14,27 14,10 14,14 14,15 3.114 570.448.000
2/3/2026 14,47 14,55 -1,69% 14,27 14,70 14,52 14,51 14,55 2.078 589.440.600
27/2/2026 14,91 14,80 -1,99% 14,61 15,04 14,81 14,79 14,80 2.361 729.281.600
26/2/2026 15,14 15,10 -0,20% 14,90 15,41 15,07 14,95 15,10 1.941 518.883.300
25/2/2026 15,30 15,13 -2,32% 15,13 15,70 15,31 15,13 15,30 1.766 413.233.300
24/2/2026 15,03 15,49 +2,11% 15,03 15,81 15,46 15,49 15,55 2.891 723.283.200
23/2/2026 15,65 15,17 -3,07% 15,12 15,65 15,26 15,17 15,26 1.820 413.615.300
20/2/2026 15,25 15,65 +2,69% 15,00 15,81 15,47 15,65 15,74 2.044 579.934.800
19/2/2026 15,51 15,24 -0,65% 15,06 15,62 15,36 15,24 15,31 2.780 718.625.500
18/2/2026 15,70 15,34 +1,66% 15,04 15,70 15,41 15,34 15,50 2.538 751.411.200
13/2/2026 14,71 15,09 -1,69% 14,51 15,29 14,92 15,02 15,09 4.485 1.406.711.200
11/2/2026 15,12 15,35 +1,59% 15,12 15,46 15,33 15,24 15,36 3.160 740.598.600
10/2/2026 15,40 15,11 -1,88% 14,72 15,49 15,06 15,11 15,12 3.033 875.412.600
9/2/2026 15,74 15,40 -0,39% 15,25 15,74 15,44 15,40 15,41 2.446 655.218.100
6/2/2026 15,81 15,46 -2,83% 14,25 16,06 15,13 15,46 15,55 6.421 1.985.701.500
5/2/2026 16,61 15,91 -4,50% 15,91 17,10 16,62 15,89 16,00 2.626 1.261.078.800
4/2/2026 16,68 16,66 +0,12% 16,23 16,74 16,49 16,33 16,66 2.930 757.880.900
3/2/2026 16,94 16,64 -1,48% 16,64 17,24 16,97 16,64 16,75 3.252 1.455.123.700
2/2/2026 16,67 16,89 +2,05% 16,67 17,38 16,95 16,87 16,90 3.343 1.377.119.800
30/1/2026 15,71 16,55 +5,35% 15,65 16,55 16,27 16,34 16,55 3.485 990.886.000
29/1/2026 16,39 15,71 -2,78% 15,69 16,59 15,98 15,71 15,78 3.112 842.173.900
28/1/2026 15,77 16,16 +2,86% 15,69 16,29 15,99 16,16 16,26 2.787 868.816.400
27/1/2026 15,96 15,71 -0,88% 15,71 16,38 16,01 15,68 15,78 2.797 815.749.800
26/1/2026 16,18 15,85 -0,94% 15,51 16,18 15,73 15,77 15,86 1.126 313.357.600
23/1/2026 16,15 16,00 +0,57% 15,50 16,15 15,84 16,00 16,06 2.571 887.371.600
22/1/2026 15,60 15,91 +3,04% 15,45 16,13 15,88 15,72 15,92 5.028 1.370.932.600
21/1/2026 15,30 15,44 +2,39% 15,25 15,72 15,51 15,43 15,60 3.696 808.313.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.