AMAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,918 |
| 2025-04-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,833 |
| 2025-04-24 | 1.430 | 1.470 | 1.400 | 1.460 | 1.460 | 2,037 |
| 2025-04-23 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 2,073 |
| 2025-04-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,223 |
| 2025-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,623 |
| 2025-04-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,474 |
| 2025-04-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,948 |
| 2025-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,263 |
| 2025-04-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,548 |
| 2025-04-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,804 |
| 2025-04-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,555 |
| 2025-04-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,574 |
| 2025-04-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,144 |
| 2025-04-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,218 |
| 2025-04-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,202 |
| 2025-04-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,819 |
| 2025-04-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,925 |
| 2025-03-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4,116 |
| 2025-03-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,545 |
| 2025-03-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,291 |
| 2025-03-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2,047 |
| 2025-03-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,640 |
| 2025-03-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,312 |
| 2025-03-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,180 |
| 2025-03-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,361 |
| 2025-03-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,528 |
| 2025-03-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,533 |
| 2025-03-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,922 |
| 2025-03-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,076 |
| 2025-03-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,595 |
| 2025-03-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,099 |
| 2025-03-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,139 |
| 2025-03-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,998 |
| 2025-03-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,061 |
| 2025-03-06 | 1.380 | 1.390 | 1.330 | 1.360 | 1.360 | 2,689 |
| 2025-03-05 | 1.360 | 1.440 | 1.340 | 1.410 | 1.410 | 3,290 |
| 2025-02-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,869 |
| 2025-02-27 | 1.390 | 1.390 | 1.170 | 1.330 | 1.330 | 4,681 |
| 2025-02-26 | 1.360 | 1.440 | 1.330 | 1.370 | 1.370 | 3,165 |
| 2025-02-25 | 1.350 | 1.420 | 1.350 | 1.390 | 1.390 | 5,890 |
| 2025-02-24 | 1.310 | 1.340 | 1.270 | 1.320 | 1.320 | 4,103 |
| 2025-02-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,176 |
| 2025-02-20 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 2,751 |
| 2025-02-19 | 1.240 | 1.270 | 1.220 | 1.270 | 1.270 | 2,229 |
| 2025-02-18 | 1.240 | 1.280 | 1.210 | 1.250 | 1.250 | 3,765 |
| 2025-02-17 | 1.150 | 1.240 | 1.150 | 1.180 | 1.180 | 3,068 |
| 2025-02-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,888 |
| 2025-02-13 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 1,710 |
| 2025-02-12 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 1,602 |
| 2025-02-11 | 1.120 | 1.160 | 1.120 | 1.130 | 1.130 | 2,275 |
| 2025-02-10 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 2,377 |
| 2025-02-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,947 |
| 2025-02-06 | 1.180 | 1.200 | 1.120 | 1.150 | 1.150 | 2,584 |
| 2025-02-05 | 1.250 | 1.270 | 1.170 | 1.190 | 1.190 | 2,697 |
| 2025-02-04 | 1.230 | 1.270 | 1.220 | 1.220 | 1.220 | 2,912 |
| 2025-02-03 | 1.170 | 1.280 | 1.150 | 1.220 | 1.220 | 5,377 |
| 2025-01-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,329 |
| 2025-01-30 | 1.120 | 1.170 | 1.100 | 1.130 | 1.130 | 2,678 |
| 2025-01-29 | 1.080 | 1.120 | 1.070 | 1.110 | 1.110 | 2,259 |
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.