AMAR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.610	0.630	0.600	0.630	0.630	1,054
2026-07-10	0.590	0.590	0.590	0.590	0.590	1,325
2026-07-09	0.610	0.620	0.580	0.590	0.590	955
2026-07-08	0.610	0.620	0.580	0.620	0.620	1,128
2026-07-07	0.610	0.620	0.600	0.620	0.620	720
2026-07-06	0.610	0.620	0.600	0.600	0.600	840
2026-07-03	0.610	0.610	0.610	0.610	0.610	1,787
2026-07-02	0.600	0.620	0.600	0.600	0.600	1,019
2026-07-01	0.610	0.630	0.600	0.620	0.620	838
2026-06-30	0.620	0.630	0.600	0.600	0.600	1,056
2026-06-29	0.620	0.650	0.610	0.610	0.610	1,241
2026-06-26	0.620	0.620	0.620	0.620	0.620	795
2026-06-25	0.610	0.680	0.600	0.620	0.620	2,590
2026-06-24	0.640	0.640	0.600	0.620	0.620	1,599
2026-06-23	0.630	0.650	0.610	0.640	0.640	1,020
2026-06-22	0.640	0.670	0.610	0.620	0.620	2,168
2026-06-19	0.630	0.630	0.630	0.630	0.630	802
2026-06-18	0.620	0.620	0.620	0.620	0.620	1,332
2026-06-17	0.680	0.680	0.630	0.650	0.650	1,463
2026-06-16	0.650	0.670	0.640	0.660	0.660	1,134
2026-06-15	0.660	0.670	0.630	0.630	0.630	1,650
2026-06-12	0.630	0.690	0.590	0.610	0.610	2,417
2026-06-11	0.590	0.630	0.590	0.610	0.610	1,480
2026-06-10	0.610	0.620	0.580	0.590	0.590	1,667
2026-06-09	0.570	0.620	0.560	0.590	0.590	2,094
2026-06-08	0.570	0.570	0.570	0.570	0.570	1,991
2026-06-05	0.610	0.610	0.610	0.610	0.610	1,458
2026-06-03	0.590	0.590	0.590	0.590	0.590	2,085
2026-06-02	0.630	0.630	0.600	0.620	0.620	975
2026-06-01	0.640	0.650	0.600	0.630	0.630	2,423
2026-05-29	0.640	0.640	0.640	0.640	0.640	1,645
2026-05-28	0.670	0.670	0.640	0.650	0.650	1,877
2026-05-27	0.670	0.700	0.660	0.680	0.680	1,836
2026-05-26	0.680	0.690	0.670	0.670	0.670	1,275
2026-05-25	0.680	0.690	0.670	0.670	0.670	1,649
2026-05-22	0.670	0.670	0.670	0.670	0.670	1,532
2026-05-21	0.710	0.710	0.670	0.700	0.700	2,230
2026-05-20	0.680	0.710	0.680	0.700	0.700	1,990
2026-05-19	0.750	0.750	0.680	0.680	0.680	3,064
2026-05-18	0.790	0.800	0.730	0.750	0.750	4,945
2026-05-15	0.790	0.790	0.790	0.790	0.790	1,505
2026-05-14	0.790	0.810	0.790	0.800	0.800	1,520
2026-05-13	0.800	0.820	0.790	0.810	0.810	1,897
2026-05-12	0.820	0.820	0.790	0.810	0.810	1,763
2026-05-11	0.810	0.830	0.800	0.820	0.820	1,026
2026-05-08	0.830	0.830	0.830	0.830	0.830	1,408
2026-05-07	0.840	0.850	0.790	0.820	0.820	2,669
2026-05-06	0.840	0.860	0.840	0.850	0.850	1,433
2026-05-05	0.850	0.860	0.840	0.850	0.850	1,353
2026-05-04	0.870	0.870	0.850	0.850	0.850	1,426
2026-04-30	0.870	0.870	0.870	0.870	0.870	2,464
2026-04-29	0.860	0.880	0.860	0.870	0.870	766
2026-04-28	0.890	0.890	0.860	0.870	0.870	1,095
2026-04-27	0.880	0.890	0.870	0.880	0.880	963
2026-04-24	0.880	0.880	0.880	0.880	0.880	1,836
2026-04-23	0.890	0.890	0.870	0.880	0.880	1,043
2026-04-22	0.920	0.920	0.870	0.890	0.890	2,297
2026-04-20	0.910	0.910	0.910	0.910	0.910	1,554
2026-04-17	0.880	0.880	0.880	0.880	0.880	1,356
2026-04-16	0.890	0.910	0.880	0.890	0.890	1,506

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.