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.
VTRU3F - VITRUEDUCA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,00 | 12,46 | -2,27% | 12,18 | 13,15 | 12,42 | 12,35 | 12,46 | 348 | 5.080.016 |
| 2/6/2026 | 13,14 | 12,75 | +1,27% | 12,60 | 13,19 | 12,88 | 12,75 | 12,98 | 321 | 4.889.620 |
| 1/6/2026 | 13,03 | 12,59 | -4,48% | 12,59 | 13,10 | 12,78 | 12,59 | 12,82 | 471 | 8.793.590 |
| 29/5/2026 | 13,48 | 13,18 | 0,00% | 12,81 | 13,63 | 13,05 | 13,05 | 13,18 | 193 | 3.575.153 |
| 28/5/2026 | 13,60 | 13,18 | -1,49% | 13,18 | 13,70 | 13,42 | 13,18 | 13,41 | 234 | 2.767.380 |
| 27/5/2026 | 14,01 | 13,38 | -3,53% | 13,36 | 14,01 | 13,53 | 13,38 | 13,58 | 148 | 2.464.278 |
| 26/5/2026 | 13,71 | 13,87 | +4,29% | 13,24 | 13,87 | 13,48 | 13,52 | 13,87 | 405 | 3.454.118 |
| 25/5/2026 | 13,48 | 13,30 | -1,19% | 13,17 | 13,69 | 13,37 | 13,30 | 13,79 | 99 | 2.891.568 |
| 22/5/2026 | 13,89 | 13,46 | -1,10% | 13,27 | 13,89 | 13,51 | 13,22 | 13,46 | 323 | 3.621.710 |
| 21/5/2026 | 14,13 | 13,61 | -2,72% | 13,34 | 14,13 | 13,74 | 13,61 | 13,76 | 212 | 3.533.707 |
| 20/5/2026 | 13,36 | 13,99 | +5,82% | 13,25 | 14,00 | 13,72 | 13,79 | 13,99 | 136 | 3.317.890 |
| 19/5/2026 | 13,54 | 13,22 | -2,36% | 12,89 | 13,65 | 13,10 | 12,91 | 13,22 | 192 | 4.726.327 |
| 18/5/2026 | 13,50 | 13,54 | +1,35% | 13,22 | 13,82 | 13,38 | 13,54 | 13,73 | 132 | 2.919.921 |
| 15/5/2026 | 12,67 | 13,36 | -2,84% | 12,67 | 13,43 | 13,20 | 13,15 | 13,36 | 302 | 4.155.553 |
| 14/5/2026 | 13,39 | 13,75 | +2,69% | 13,20 | 14,05 | 13,56 | 13,42 | 13,75 | 105 | 3.586.954 |
| 13/5/2026 | 14,12 | 13,39 | -5,17% | 13,18 | 14,12 | 13,60 | 13,18 | 13,39 | 248 | 5.029.076 |
| 12/5/2026 | 13,75 | 14,12 | +4,21% | 13,50 | 14,12 | 13,83 | 14,12 | 14,13 | 273 | 3.961.449 |
| 11/5/2026 | 14,21 | 13,55 | -6,55% | 13,55 | 15,00 | 13,93 | 13,55 | 13,70 | 252 | 4.489.781 |
| 8/5/2026 | 14,12 | 14,50 | +3,79% | 14,12 | 14,90 | 14,43 | 14,23 | 14,50 | 166 | 3.846.730 |
| 7/5/2026 | 14,20 | 13,97 | +0,14% | 13,96 | 15,17 | 14,32 | 13,97 | 13,98 | 251 | 6.079.206 |
| 6/5/2026 | 14,11 | 13,95 | +1,97% | 13,84 | 14,25 | 13,98 | 13,95 | 14,07 | 283 | 5.467.131 |
| 5/5/2026 | 13,86 | 13,68 | -0,22% | 13,68 | 14,15 | 13,91 | 13,64 | 13,99 | 160 | 3.909.267 |
| 4/5/2026 | 13,74 | 13,71 | -1,01% | 13,51 | 14,76 | 13,80 | 13,71 | 13,99 | 302 | 7.098.175 |
| 30/4/2026 | 13,95 | 13,85 | +0,73% | 13,77 | 14,32 | 14,03 | 13,83 | 13,85 | 452 | 6.961.526 |
| 29/4/2026 | 13,70 | 13,75 | -2,14% | 13,54 | 13,98 | 13,69 | 13,54 | 13,75 | 318 | 3.142.010 |
| 28/4/2026 | 13,99 | 14,05 | +0,86% | 13,55 | 14,05 | 13,84 | 13,85 | 14,05 | 161 | 3.703.644 |
| 27/4/2026 | 14,45 | 13,93 | -3,06% | 13,75 | 14,53 | 14,09 | 13,71 | 13,93 | 270 | 4.432.951 |
| 24/4/2026 | 14,84 | 14,37 | -0,96% | 14,35 | 14,84 | 14,52 | 14,37 | 14,63 | 240 | 4.113.027 |
| 23/4/2026 | 14,99 | 14,51 | -0,27% | 14,35 | 15,37 | 14,73 | 14,51 | 14,74 | 351 | 6.968.792 |
| 22/4/2026 | 15,25 | 14,55 | -2,61% | 14,55 | 15,55 | 15,16 | 14,55 | 15,51 | 319 | 5.212.528 |
| 20/4/2026 | 14,71 | 14,94 | +3,61% | 14,58 | 15,29 | 14,82 | 14,94 | 14,97 | 314 | 7.257.741 |
| 17/4/2026 | 14,09 | 14,42 | +3,97% | 14,09 | 14,76 | 14,53 | 14,42 | 14,62 | 279 | 7.236.066 |
| 16/4/2026 | 13,55 | 13,87 | +2,21% | 13,33 | 14,08 | 13,81 | 13,80 | 13,87 | 372 | 7.935.748 |
| 15/4/2026 | 13,94 | 13,57 | -5,83% | 13,20 | 13,94 | 13,40 | 13,40 | 13,57 | 638 | 5.404.835 |
| 14/4/2026 | 14,33 | 14,41 | +3,97% | 13,55 | 14,41 | 13,78 | 14,30 | 14,41 | 271 | 6.239.945 |
| 13/4/2026 | 14,26 | 13,86 | -1,77% | 13,65 | 14,33 | 14,00 | 13,86 | 13,96 | 313 | 5.586.873 |
| 10/4/2026 | 14,56 | 14,11 | -3,09% | 13,87 | 15,43 | 14,14 | 13,98 | 14,11 | 402 | 8.051.928 |
| 9/4/2026 | 14,27 | 14,56 | +0,90% | 14,20 | 14,56 | 14,39 | 14,30 | 14,56 | 270 | 4.174.277 |
| 8/4/2026 | 14,21 | 14,43 | +3,59% | 13,98 | 15,30 | 14,33 | 14,14 | 14,43 | 186 | 4.301.715 |
| 7/4/2026 | 14,80 | 13,93 | -5,17% | 13,93 | 14,80 | 14,30 | 13,93 | 14,20 | 493 | 6.117.522 |
| 6/4/2026 | 14,88 | 14,69 | +2,30% | 14,60 | 15,11 | 14,88 | 14,69 | 14,73 | 514 | 6.370.021 |
| 2/4/2026 | 14,15 | 14,36 | -0,35% | 13,80 | 14,68 | 14,39 | 14,36 | 14,57 | 156 | 5.154.479 |
| 1/4/2026 | 14,58 | 14,41 | +3,45% | 13,87 | 14,61 | 14,36 | 14,30 | 14,41 | 426 | 7.648.326 |
| 31/3/2026 | 13,48 | 13,93 | +3,34% | 13,15 | 13,93 | 13,67 | 13,66 | 13,93 | 191 | 2.919.494 |
| 30/3/2026 | 13,84 | 13,48 | -1,61% | 13,17 | 13,84 | 13,37 | 13,30 | 13,48 | 225 | 3.355.781 |
| 27/3/2026 | 13,95 | 13,70 | -2,70% | 13,38 | 13,95 | 13,59 | 13,60 | 13,70 | 321 | 3.955.022 |
| 26/3/2026 | 14,47 | 14,08 | -2,63% | 13,89 | 14,49 | 14,16 | 13,99 | 14,08 | 187 | 3.786.758 |
| 25/3/2026 | 15,15 | 14,46 | -6,41% | 13,85 | 15,15 | 14,13 | 14,17 | 14,46 | 386 | 7.540.090 |
| 24/3/2026 | 15,45 | 15,45 | +0,78% | 14,69 | 15,45 | 15,02 | 14,90 | 15,45 | 272 | 3.205.895 |
| 23/3/2026 | 14,04 | 15,33 | +9,66% | 14,04 | 15,43 | 15,13 | 15,04 | 15,33 | 292 | 4.997.357 |
| 20/3/2026 | 14,57 | 13,98 | -4,83% | 13,98 | 14,65 | 14,19 | 13,98 | 14,06 | 105 | 3.009.918 |
| 19/3/2026 | 14,20 | 14,69 | +4,48% | 13,66 | 14,69 | 14,29 | 14,41 | 14,69 | 320 | 3.723.307 |
| 18/3/2026 | 13,68 | 14,06 | +3,84% | 13,55 | 14,60 | 14,31 | 14,06 | 14,17 | 382 | 4.404.737 |
| 17/3/2026 | 13,64 | 13,54 | +0,37% | 13,31 | 13,95 | 13,54 | 13,32 | 13,54 | 216 | 3.520.564 |
| 16/3/2026 | 13,80 | 13,49 | +1,73% | 13,22 | 13,91 | 13,43 | 13,29 | 13,49 | 293 | 4.351.490 |
| 13/3/2026 | 13,58 | 13,26 | +1,77% | 13,01 | 13,67 | 13,32 | 13,00 | 13,26 | 215 | 3.106.572 |
| 12/3/2026 | 15,78 | 13,03 | -6,39% | 12,95 | 15,78 | 13,27 | 13,03 | 13,40 | 231 | 4.354.490 |
| 11/3/2026 | 14,52 | 13,92 | -2,25% | 13,53 | 14,52 | 13,78 | 13,57 | 13,92 | 191 | 4.336.900 |
| 10/3/2026 | 13,78 | 14,24 | +5,72% | 13,59 | 14,26 | 13,97 | 14,00 | 14,24 | 212 | 3.604.261 |
| 9/3/2026 | 13,48 | 13,47 | +0,60% | 13,13 | 13,72 | 13,29 | 13,55 | 13,78 | 280 | 3.672.935 |
| 6/3/2026 | 13,75 | 13,39 | -1,62% | 13,24 | 13,91 | 13,57 | 13,13 | 13,48 | 440 | 4.613.695 |
| 5/3/2026 | 15,00 | 13,61 | -1,16% | 13,60 | 15,00 | 13,74 | 13,61 | 13,68 | 224 | 5.450.663 |
| 4/3/2026 | 14,60 | 13,77 | -2,69% | 13,77 | 14,60 | 14,12 | 13,77 | 14,06 | 191 | 4.998.465 |
| 3/3/2026 | 14,97 | 14,15 | -4,52% | 13,93 | 14,97 | 14,14 | 14,08 | 14,15 | 616 | 6.619.717 |
| 2/3/2026 | 14,46 | 14,82 | +0,41% | 14,00 | 15,02 | 14,56 | 14,53 | 14,82 | 371 | 9.210.999 |
| 27/2/2026 | 15,10 | 14,76 | -2,12% | 14,68 | 15,10 | 14,86 | 14,76 | 14,95 | 150 | 4.006.237 |
| 26/2/2026 | 15,00 | 15,08 | -3,15% | 14,79 | 15,38 | 15,09 | 14,83 | 15,07 | 94 | 1.694.784 |
| 25/2/2026 | 15,56 | 15,57 | +1,10% | 15,23 | 15,65 | 15,42 | 15,42 | 15,57 | 195 | 2.222.980 |
| 24/2/2026 | 15,17 | 15,40 | +0,46% | 15,10 | 15,87 | 15,45 | 15,42 | 15,65 | 165 | 4.393.360 |
| 23/2/2026 | 15,89 | 15,33 | -3,52% | 15,15 | 15,89 | 15,41 | 15,16 | 15,33 | 166 | 2.679.070 |
| 20/2/2026 | 15,30 | 15,89 | +4,75% | 15,05 | 15,89 | 15,43 | 15,51 | 15,89 | 259 | 4.655.564 |
| 19/2/2026 | 15,66 | 15,17 | -2,13% | 15,09 | 16,78 | 15,37 | 15,28 | 15,41 | 249 | 3.459.083 |
| 18/2/2026 | 15,09 | 15,50 | +4,31% | 14,87 | 16,77 | 15,41 | 15,50 | 16,78 | 81 | 2.107.346 |
| 13/2/2026 | 15,06 | 14,86 | -2,81% | 14,51 | 15,22 | 14,84 | 14,86 | 15,06 | 231 | 3.870.819 |
| 11/2/2026 | 15,25 | 15,29 | -0,26% | 15,13 | 15,49 | 15,34 | 15,19 | 15,32 | 254 | 4.912.679 |
| 10/2/2026 | 15,83 | 15,33 | -2,17% | 14,75 | 15,83 | 15,20 | 15,13 | 15,34 | 410 | 6.678.544 |
| 9/2/2026 | 15,73 | 15,67 | -1,01% | 15,27 | 15,73 | 15,48 | 15,56 | 15,67 | 151 | 3.700.108 |
| 6/2/2026 | 16,02 | 15,83 | -2,76% | 14,60 | 16,02 | 15,18 | 15,70 | 15,83 | 151 | 4.345.886 |
| 5/2/2026 | 16,65 | 16,28 | -1,75% | 16,07 | 17,16 | 16,65 | 16,04 | 16,37 | 315 | 4.459.101 |
| 4/2/2026 | 16,64 | 16,57 | -0,42% | 16,21 | 16,73 | 16,47 | 16,32 | 16,57 | 550 | 5.714.274 |
| 3/2/2026 | 17,18 | 16,64 | -2,63% | 16,64 | 17,27 | 17,01 | 16,65 | 16,81 | 177 | 6.364.109 |
| 2/2/2026 | 16,73 | 17,09 | +3,20% | 16,55 | 18,25 | 17,00 | 16,91 | 17,09 | 547 | 12.013.717 |
| 30/1/2026 | 16,00 | 16,56 | +5,08% | 15,85 | 16,56 | 16,23 | 16,30 | 16,56 | 248 | 4.735.005 |
| 29/1/2026 | 16,10 | 15,76 | -1,99% | 15,64 | 16,67 | 15,99 | 15,76 | 15,96 | 195 | 2.903.223 |
| 28/1/2026 | 16,08 | 16,08 | +2,55% | 15,71 | 16,28 | 15,93 | 16,08 | 16,32 | 105 | 2.122.904 |
| 27/1/2026 | 16,03 | 15,68 | -1,88% | 15,68 | 16,35 | 16,12 | 15,68 | 16,04 | 526 | 3.604.583 |
| 26/1/2026 | 16,02 | 15,98 | +0,76% | 15,50 | 16,02 | 15,75 | 15,91 | 15,98 | 239 | 2.791.857 |
| 23/1/2026 | 16,17 | 15,86 | -0,50% | 15,25 | 16,17 | 15,85 | 15,55 | 15,86 | 107 | 2.702.851 |
| 22/1/2026 | 15,74 | 15,94 | +1,34% | 15,44 | 16,10 | 15,88 | 15,62 | 15,94 | 190 | 2.915.068 |
| 21/1/2026 | 15,30 | 15,73 | -0,69% | 15,27 | 15,73 | 15,50 | 15,51 | 15,73 | 162 | 2.535.197 |
| 20/1/2026 | 14,52 | 15,84 | +7,03% | 14,50 | 15,84 | 15,07 | 14,93 | 15,84 | 57 | 1.787.725 |
| 19/1/2026 | 15,51 | 14,80 | -3,58% | 14,75 | 15,51 | 14,91 | 14,44 | 14,60 | 81 | 2.411.652 |
| 16/1/2026 | 14,72 | 15,35 | +5,57% | 14,56 | 15,35 | 14,91 | 15,18 | 15,36 | 619 | 2.830.238 |
| 15/1/2026 | 14,84 | 14,54 | -0,75% | 14,50 | 14,98 | 14,68 | 14,54 | 14,78 | 92 | 2.135.220 |
| 14/1/2026 | 15,10 | 14,65 | -1,61% | 14,57 | 15,18 | 14,88 | 14,63 | 14,65 | 524 | 3.259.324 |
| 13/1/2026 | 15,06 | 14,89 | -1,13% | 14,89 | 15,46 | 15,11 | 14,89 | 15,23 | 88 | 2.743.746 |
| 12/1/2026 | 15,61 | 15,06 | -2,52% | 15,00 | 15,61 | 15,13 | 15,06 | 15,18 | 210 | 3.579.937 |
| 9/1/2026 | 15,69 | 15,45 | -0,19% | 15,32 | 15,88 | 15,66 | 15,45 | 15,58 | 121 | 2.814.202 |
| 8/1/2026 | 15,30 | 15,48 | +2,52% | 15,30 | 16,12 | 15,68 | 15,55 | 15,70 | 149 | 3.261.240 |
| 7/1/2026 | 14,95 | 15,10 | +1,14% | 14,74 | 15,47 | 15,17 | 15,10 | 15,30 | 173 | 3.531.750 |
| 6/1/2026 | 14,55 | 14,93 | +2,61% | 14,35 | 15,13 | 14,74 | 14,93 | 15,28 | 442 | 3.112.700 |
| 5/1/2026 | 14,46 | 14,55 | +1,61% | 13,99 | 14,55 | 14,33 | 14,26 | 14,55 | 112 | 2.684.060 |
| 2/1/2026 | 14,30 | 14,32 | +0,14% | 13,20 | 18,52 | 14,63 | 12,92 | 14,46 | 104 | 2.579.645 |
| 30/12/2025 | 13,94 | 14,30 | +5,07% | 13,94 | 14,30 | 14,13 | 14,06 | 14,43 | 78 | 894.484 |
| 29/12/2025 | 13,71 | 13,61 | +2,41% | 13,61 | 13,90 | 13,72 | 13,61 | 13,83 | 184 | 1.376.516 |
| 26/12/2025 | 13,78 | 13,29 | -2,57% | 13,29 | 14,79 | 13,75 | 13,29 | 15,00 | 124 | 1.061.704 |
| 23/12/2025 | 13,46 | 13,64 | +1,72% | 13,15 | 13,64 | 13,45 | 13,47 | 13,64 | 39 | 1.080.435 |
| 22/12/2025 | 13,55 | 13,41 | +0,90% | 12,82 | 13,55 | 13,11 | 13,14 | 13,41 | 392 | 2.535.977 |
| 19/12/2025 | 13,81 | 13,29 | -1,48% | 13,21 | 13,81 | 13,43 | 13,29 | 13,46 | 92 | 2.241.060 |
| 18/12/2025 | 13,43 | 13,49 | -1,53% | 13,19 | 13,68 | 13,50 | 13,49 | 13,76 | 187 | 3.102.738 |
| 17/12/2025 | 14,10 | 13,70 | -3,93% | 13,49 | 14,10 | 13,66 | 13,55 | 13,70 | 80 | 1.458.909 |
| 16/12/2025 | 14,51 | 14,26 | -0,63% | 13,91 | 14,51 | 14,19 | 13,96 | 14,26 | 88 | 1.695.299 |
| 15/12/2025 | 14,38 | 14,35 | +0,07% | 14,35 | 14,83 | 14,50 | 14,35 | 14,51 | 70 | 2.381.016 |
| 12/12/2025 | 13,54 | 14,34 | +3,76% | 13,54 | 14,49 | 14,25 | 14,07 | 14,38 | 212 | 2.188.719 |
| 11/12/2025 | 13,80 | 13,82 | +2,22% | 13,60 | 14,26 | 13,98 | 13,82 | 13,97 | 109 | 2.153.289 |
| 10/12/2025 | 13,95 | 13,52 | -0,37% | 13,41 | 13,95 | 13,55 | 13,52 | 13,64 | 163 | 2.856.995 |
| 9/12/2025 | 13,85 | 13,57 | -1,60% | 13,15 | 13,85 | 13,49 | 13,57 | 13,79 | 344 | 2.381.452 |
| 8/12/2025 | 13,25 | 13,79 | +2,91% | 13,25 | 14,26 | 13,83 | 13,79 | 13,95 | 358 | 4.545.128 |
| 5/12/2025 | 14,80 | 13,40 | -9,34% | 13,31 | 14,99 | 14,21 | 13,40 | 13,64 | 461 | 3.885.540 |
| 4/12/2025 | 14,48 | 14,78 | +2,85% | 14,22 | 14,92 | 14,70 | 14,54 | 14,78 | 414 | 3.612.257 |