AMAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,060 |
| 2025-07-24 | 1.270 | 1.310 | 1.240 | 1.240 | 1.240 | 1,415 |
| 2025-07-23 | 1.270 | 1.310 | 1.270 | 1.280 | 1.280 | 1,187 |
| 2025-07-22 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 1,837 |
| 2025-07-21 | 1.260 | 1.290 | 1.240 | 1.240 | 1.240 | 2,513 |
| 2025-07-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,445 |
| 2025-07-17 | 1.230 | 1.350 | 1.220 | 1.330 | 1.330 | 2,521 |
| 2025-07-16 | 1.200 | 1.240 | 1.200 | 1.210 | 1.210 | 1,496 |
| 2025-07-15 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 2,276 |
| 2025-07-14 | 1.290 | 1.300 | 1.220 | 1.250 | 1.250 | 3,677 |
| 2025-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,628 |
| 2025-07-10 | 1.360 | 1.360 | 1.320 | 1.340 | 1.340 | 2,511 |
| 2025-07-09 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 1,643 |
| 2025-07-08 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 1,879 |
| 2025-07-07 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 1,962 |
| 2025-07-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,345 |
| 2025-07-03 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 1,573 |
| 2025-07-02 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 1,893 |
| 2025-07-01 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 1,363 |
| 2025-06-30 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,281 |
| 2025-06-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,259 |
| 2025-06-26 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 1,553 |
| 2025-06-25 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,296 |
| 2025-06-24 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 1,608 |
| 2025-06-23 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 1,713 |
| 2025-06-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,476 |
| 2025-06-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,928 |
| 2025-06-17 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 1,410 |
| 2025-06-16 | 1.380 | 1.450 | 1.380 | 1.440 | 1.440 | 2,461 |
| 2025-06-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,635 |
| 2025-06-12 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 1,268 |
| 2025-06-11 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 2,496 |
| 2025-06-10 | 1.390 | 1.410 | 1.350 | 1.390 | 1.390 | 2,756 |
| 2025-06-09 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 2,117 |
| 2025-06-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,369 |
| 2025-06-05 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 1,111 |
| 2025-06-04 | 1.440 | 1.480 | 1.440 | 1.440 | 1.440 | 1,548 |
| 2025-06-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,562 |
| 2025-06-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,192 |
| 2025-05-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,483 |
| 2025-05-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,041 |
| 2025-05-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,793 |
| 2025-05-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,904 |
| 2025-05-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,634 |
| 2025-05-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,605 |
| 2025-05-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,798 |
| 2025-05-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,515 |
| 2025-05-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,827 |
| 2025-05-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,336 |
| 2025-05-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 4,810 |
| 2025-05-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,343 |
| 2025-05-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,253 |
| 2025-05-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,733 |
| 2025-05-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,440 |
| 2025-05-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-06 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 1,638 |
| 2025-05-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,808 |
| 2025-05-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,642 |
| 2025-04-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,498 |
| 2025-04-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,509 |
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.