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.
VTRU3 - VITRUEDUCA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 14,84 | 15,08 | +1,34% | 14,65 | 15,13 | 14,98 | 15,08 | 15,10 | 874 | 204.906.900 |
| 19/1/2026 | 15,36 | 14,88 | -3,00% | 14,73 | 15,37 | 14,86 | 14,85 | 14,88 | 1.638 | 404.562.200 |
| 16/1/2026 | 14,99 | 15,34 | +2,33% | 14,62 | 15,38 | 14,97 | 15,18 | 15,34 | 1.798 | 467.351.600 |
| 15/1/2026 | 14,91 | 14,99 | +1,01% | 14,51 | 14,99 | 14,76 | 14,97 | 14,99 | 1.348 | 363.407.900 |
| 14/1/2026 | 15,16 | 14,84 | -1,13% | 14,64 | 15,23 | 14,82 | 14,78 | 14,84 | 1.622 | 546.711.300 |
| 13/1/2026 | 15,47 | 15,01 | -3,04% | 14,92 | 15,51 | 15,09 | 15,00 | 15,01 | 1.640 | 465.317.200 |
| 12/1/2026 | 15,43 | 15,48 | -1,09% | 15,00 | 15,55 | 15,22 | 15,20 | 15,48 | 1.776 | 521.240.100 |
| 9/1/2026 | 15,83 | 15,65 | -0,25% | 15,47 | 15,84 | 15,68 | 15,45 | 15,65 | 1.716 | 498.285.200 |
| 8/1/2026 | 15,42 | 15,69 | +2,21% | 15,36 | 16,05 | 15,66 | 15,58 | 15,69 | 3.440 | 1.255.312.500 |
| 7/1/2026 | 15,10 | 15,35 | +2,54% | 14,93 | 15,44 | 15,22 | 15,20 | 15,35 | 2.440 | 570.360.000 |
| 6/1/2026 | 14,50 | 14,97 | +3,60% | 14,37 | 15,14 | 14,75 | 14,93 | 14,98 | 2.750 | 729.697.800 |
| 5/1/2026 | 14,15 | 14,45 | +3,07% | 14,00 | 14,54 | 14,37 | 14,22 | 14,45 | 1.449 | 538.790.600 |
| 2/1/2026 | 14,39 | 14,02 | -1,34% | 14,02 | 14,47 | 14,19 | 14,00 | 14,18 | 1.890 | 981.087.200 |
| 30/12/2025 | 13,89 | 14,21 | +3,20% | 13,80 | 14,29 | 14,09 | 14,09 | 14,22 | 3.048 | 698.535.700 |
| 29/12/2025 | 13,89 | 13,77 | -0,58% | 13,61 | 13,89 | 13,75 | 13,73 | 13,77 | 1.090 | 943.372.800 |
| 26/12/2025 | 13,69 | 13,85 | +1,84% | 13,59 | 13,89 | 13,83 | 13,77 | 13,85 | 1.070 | 3.507.425.900 |
| 23/12/2025 | 13,37 | 13,60 | +2,56% | 13,29 | 13,63 | 13,46 | 13,60 | 13,61 | 1.232 | 274.353.800 |
| 22/12/2025 | 13,23 | 13,26 | -0,38% | 12,85 | 13,55 | 13,10 | 13,20 | 13,26 | 2.011 | 502.847.800 |
| 19/12/2025 | 13,62 | 13,31 | -2,28% | 13,29 | 13,75 | 13,40 | 13,28 | 13,31 | 1.202 | 321.019.700 |
| 18/12/2025 | 13,49 | 13,62 | +0,15% | 13,23 | 13,65 | 13,48 | 13,50 | 13,62 | 2.791 | 841.133.500 |
| 17/12/2025 | 14,03 | 13,60 | -3,34% | 13,44 | 14,03 | 13,61 | 13,55 | 13,60 | 1.750 | 458.383.700 |
| 16/12/2025 | 14,46 | 14,07 | -3,03% | 13,97 | 14,46 | 14,13 | 14,02 | 14,08 | 2.408 | 512.367.600 |
| 15/12/2025 | 14,50 | 14,51 | +1,40% | 14,45 | 14,85 | 14,52 | 14,42 | 14,51 | 3.471 | 902.307.500 |
| 12/12/2025 | 14,08 | 14,31 | +1,71% | 14,08 | 14,48 | 14,25 | 14,25 | 14,31 | 1.549 | 376.122.600 |
| 11/12/2025 | 13,80 | 14,07 | +1,96% | 13,68 | 14,34 | 14,05 | 13,92 | 14,07 | 1.792 | 438.374.700 |
| 10/12/2025 | 13,68 | 13,80 | +0,66% | 13,44 | 13,80 | 13,60 | 13,70 | 13,80 | 1.695 | 329.407.800 |
| 9/12/2025 | 13,79 | 13,71 | -1,01% | 13,09 | 13,79 | 13,48 | 13,71 | 13,72 | 3.364 | 751.512.400 |
| 8/12/2025 | 13,69 | 13,85 | +2,74% | 13,50 | 14,19 | 13,83 | 13,85 | 13,91 | 3.084 | 916.257.900 |
| 5/12/2025 | 14,75 | 13,48 | -8,92% | 13,29 | 14,92 | 13,96 | 13,47 | 13,48 | 4.553 | 1.524.980.600 |
| 4/12/2025 | 14,30 | 14,80 | +3,71% | 14,30 | 14,90 | 14,76 | 14,79 | 14,80 | 2.581 | 723.333.400 |