AMAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.900	0.910	0.870	0.890	0.890	1,565
2026-04-14	0.880	0.900	0.880	0.900	0.900	1,047
2026-04-13	0.900	0.900	0.880	0.890	0.890	1,227
2026-04-10	0.890	0.890	0.890	0.890	0.890	1,107
2026-04-09	0.890	0.900	0.880	0.890	0.890	1,304
2026-04-08	0.890	0.900	0.880	0.880	0.880	983
2026-04-07	0.910	0.920	0.880	0.880	0.880	1,965
2026-04-06	0.870	0.920	0.870	0.920	0.920	2,439
2026-04-02	0.880	0.880	0.880	0.880	0.880	829
2026-04-01	0.890	0.890	0.870	0.880	0.880	1,144
2026-03-31	0.900	0.900	0.880	0.880	0.880	1,158
2026-03-30	0.880	0.900	0.880	0.880	0.880	1,325
2026-03-27	0.890	0.890	0.890	0.890	0.890	2,642
2026-03-26	0.860	0.930	0.860	0.880	0.880	2,599
2026-03-25	0.880	0.880	0.860	0.870	0.870	870
2026-03-24	0.850	0.870	0.840	0.850	0.850	1,152
2026-03-23	0.830	0.870	0.820	0.860	0.860	1,680
2026-03-20	0.850	0.850	0.850	0.850	0.850	1,005
2026-03-19	0.860	0.870	0.840	0.850	0.850	1,277
2026-03-18	0.880	0.880	0.850	0.850	0.850	1,288
2026-03-17	0.890	0.890	0.860	0.880	0.880	1,420
2026-03-16	0.880	0.880	0.870	0.870	0.870	1,416
2026-03-13	0.890	0.890	0.890	0.890	0.890	690
2026-03-12	0.860	0.890	0.860	0.870	0.870	941
2026-03-11	0.880	0.890	0.870	0.870	0.870	898
2026-03-10	0.880	0.890	0.870	0.870	0.870	1,097
2026-03-09	0.870	0.890	0.870	0.870	0.870	2,109
2026-03-06	0.880	0.880	0.880	0.880	0.880	1,195
2026-03-05	0.900	0.900	0.870	0.880	0.880	1,897
2026-03-04	0.890	0.890	0.870	0.890	0.890	1,325
2026-03-03	0.890	0.900	0.870	0.880	0.880	1,665
2026-03-02	0.900	0.910	0.880	0.880	0.880	1,973
2026-02-27	0.910	0.910	0.910	0.910	0.910	2,175
2026-02-26	0.930	0.930	0.890	0.900	0.900	3,496
2026-02-25	0.920	0.940	0.910	0.920	0.920	2,882
2026-02-24	0.960	0.960	0.920	0.920	0.920	1,560
2026-02-23	0.940	0.950	0.930	0.950	0.950	1,469
2026-02-20	0.930	0.930	0.930	0.930	0.930	1,540
2026-02-19	0.940	0.960	0.930	0.960	0.960	1,384
2026-02-18	0.950	0.960	0.930	0.960	0.960	1,967
2026-02-13	0.940	0.940	0.940	0.940	0.940	3,623
2026-02-12	0.940	0.940	0.920	0.940	0.940	2,820
2026-02-11	0.940	0.960	0.940	0.950	0.950	1,877
2026-02-10	0.950	0.960	0.950	0.950	0.950	1,365
2026-02-09	0.970	0.970	0.950	0.960	0.960	1,395
2026-02-06	0.970	0.970	0.970	0.970	0.970	1,854
2026-02-05	0.960	0.970	0.950	0.960	0.960	1,412
2026-02-04	0.970	0.980	0.950	0.970	0.970	2,128
2026-02-03	0.980	0.980	0.960	0.970	0.970	2,134
2026-02-02	0.980	0.990	0.960	0.960	0.960	3,089
2026-01-30	0.980	0.990	0.960	0.980	0.980	731
2026-01-29	0.980	1.000	0.970	0.980	0.980	2,187
2026-01-28	0.990	0.990	0.960	0.980	0.980	2,432
2026-01-27	0.990	1.010	0.970	0.990	0.990	6,187
2026-01-26	1.010	1.020	1.000	1.000	1.000	2,676
2026-01-23	1.000	1.000	1.000	1.000	1.000	2,241
2026-01-22	0.980	1.020	0.980	0.990	0.990	1,984
2026-01-21	1.000	1.000	0.980	1.000	1.000	2,467
2026-01-20	1.000	1.030	0.980	1.000	1.000	3,617
2026-01-19	1.030	1.040	1.020	1.020	1.020	2,085

← NewerPage 3 of 4 · 239 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.