AMAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,100 |
| 2026-01-15 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 1,843 |
| 2026-01-14 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 2,031 |
| 2026-01-13 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 1,232 |
| 2026-01-12 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 1,925 |
| 2026-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,336 |
| 2026-01-08 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 2,412 |
| 2026-01-07 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 2,212 |
| 2026-01-06 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 1,718 |
| 2026-01-05 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 2,349 |
| 2026-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,605 |
| 2025-12-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,594 |
| 2025-12-29 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 1,868 |
| 2025-12-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,566 |
| 2025-12-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,499 |
| 2025-12-22 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 1,470 |
| 2025-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,429 |
| 2025-12-18 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 1,044 |
| 2025-12-17 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,506 |
| 2025-12-16 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 1,568 |
| 2025-12-15 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 2,431 |
| 2025-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,335 |
| 2025-12-11 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 1,012 |
| 2025-12-10 | 1.010 | 1.040 | 1.010 | 1.030 | 1.030 | 1,016 |
| 2025-12-09 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 1,502 |
| 2025-12-08 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 1,788 |
| 2025-12-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,643 |
| 2025-12-04 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 1,549 |
| 2025-12-03 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 1,855 |
| 2025-12-02 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 2,072 |
| 2025-12-01 | 1.030 | 1.050 | 1.010 | 1.040 | 1.040 | 2,419 |
| 2025-11-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,569 |
| 2025-11-27 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 1,541 |
| 2025-11-26 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 2,092 |
| 2025-11-25 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 2,509 |
| 2025-11-24 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 3,170 |
| 2025-11-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,763 |
| 2025-11-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,438 |
| 2025-11-18 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 2,309 |
| 2025-11-17 | 1.130 | 1.150 | 1.030 | 1.030 | 1.030 | 4,945 |
| 2025-11-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,454 |
| 2025-11-13 | 1.090 | 1.120 | 1.070 | 1.100 | 1.100 | 2,209 |
| 2025-11-12 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 1,733 |
| 2025-11-11 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 2,308 |
| 2025-11-10 | 1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 2,390 |
| 2025-11-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,277 |
| 2025-11-06 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 1,909 |
| 2025-11-05 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 2,814 |
| 2025-11-04 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 1,889 |
| 2025-11-03 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 1,548 |
| 2025-10-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,668 |
| 2025-10-30 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 2,250 |
| 2025-10-29 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 1,247 |
| 2025-10-28 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 1,102 |
| 2025-10-27 | 1.200 | 1.240 | 1.180 | 1.180 | 1.180 | 1,962 |
| 2025-10-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,069 |
| 2025-10-23 | 1.230 | 1.240 | 1.170 | 1.170 | 1.170 | 2,353 |
| 2025-10-22 | 1.200 | 1.240 | 1.190 | 1.200 | 1.200 | 1,797 |
| 2025-10-21 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 1,570 |
| 2025-10-20 | 1.220 | 1.250 | 1.210 | 1.220 | 1.220 | 2,263 |
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.