AMAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,120 |
| 2025-10-16 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 1,593 |
| 2025-10-15 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 1,765 |
| 2025-10-14 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 1,565 |
| 2025-10-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,156 |
| 2025-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,272 |
| 2025-10-09 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 2,135 |
| 2025-10-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,492 |
| 2025-10-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,594 |
| 2025-10-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,746 |
| 2025-10-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,458 |
| 2025-10-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,070 |
| 2025-10-01 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 1,636 |
| 2025-09-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,966 |
| 2025-09-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,633 |
| 2025-09-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,569 |
| 2025-09-25 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 1,455 |
| 2025-09-24 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 1,934 |
| 2025-09-23 | 1.250 | 1.270 | 1.220 | 1.230 | 1.230 | 1,459 |
| 2025-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,964 |
| 2025-09-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,298 |
| 2025-09-18 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 2,012 |
| 2025-09-17 | 1.270 | 1.310 | 1.260 | 1.280 | 1.280 | 3,527 |
| 2025-09-16 | 1.290 | 1.310 | 1.270 | 1.270 | 1.270 | 2,069 |
| 2025-09-15 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,177 |
| 2025-09-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,200 |
| 2025-09-11 | 1.320 | 1.340 | 1.270 | 1.300 | 1.300 | 4,477 |
| 2025-09-10 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 2,092 |
| 2025-09-09 | 1.310 | 1.330 | 1.270 | 1.310 | 1.310 | 3,982 |
| 2025-09-08 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 2,458 |
| 2025-09-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,885 |
| 2025-09-04 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 1,896 |
| 2025-09-03 | 1.330 | 1.350 | 1.260 | 1.270 | 1.270 | 3,512 |
| 2025-09-02 | 1.230 | 1.330 | 1.190 | 1.300 | 1.300 | 4,816 |
| 2025-09-01 | 1.240 | 1.250 | 1.190 | 1.230 | 1.230 | 3,178 |
| 2025-08-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,214 |
| 2025-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,538 |
| 2025-08-27 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 1,592 |
| 2025-08-26 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 2,200 |
| 2025-08-25 | 1.170 | 1.210 | 1.170 | 1.190 | 1.190 | 1,514 |
| 2025-08-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,709 |
| 2025-08-21 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 1,401 |
| 2025-08-20 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 1,669 |
| 2025-08-19 | 1.190 | 1.210 | 1.150 | 1.170 | 1.170 | 2,113 |
| 2025-08-18 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 2,584 |
| 2025-08-15 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 2,107 |
| 2025-08-14 | 1.240 | 1.250 | 1.180 | 1.200 | 1.200 | 2,939 |
| 2025-08-13 | 1.270 | 1.310 | 1.220 | 1.220 | 1.220 | 2,249 |
| 2025-08-12 | 1.360 | 1.400 | 1.270 | 1.290 | 1.290 | 4,378 |
| 2025-08-11 | 1.240 | 1.380 | 1.130 | 1.320 | 1.320 | 6,719 |
| 2025-08-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,461 |
| 2025-08-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,124 |
| 2025-08-06 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 918 |
| 2025-08-05 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 1,462 |
| 2025-08-04 | 1.230 | 1.260 | 1.220 | 1.250 | 1.250 | 1,356 |
| 2025-08-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,255 |
| 2025-07-31 | 1.250 | 1.300 | 1.250 | 1.270 | 1.270 | 943 |
| 2025-07-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 788 |
| 2025-07-29 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 1,301 |
| 2025-07-28 | 1.290 | 1.300 | 1.230 | 1.260 | 1.260 | 2,329 |
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.