AMAR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.060	1.120	1.060	1.090	1.090	1,986
2025-01-27	1.090	1.100	1.070	1.080	1.080	2,448
2025-01-24	1.070	1.070	1.070	1.070	1.070	1,572
2025-01-23	1.070	1.100	1.070	1.090	1.090	2,334
2025-01-22	1.060	1.100	1.060	1.100	1.100	1,644
2025-01-21	1.060	1.100	1.060	1.070	1.070	1,413
2025-01-20	1.080	1.100	1.060	1.080	1.080	3,153
2025-01-17	1.080	1.080	1.080	1.080	1.080	2,456
2025-01-16	1.050	1.090	1.050	1.050	1.050	1,965
2025-01-15	1.040	1.090	1.040	1.090	1.090	2,417
2025-01-14	1.070	1.070	1.040	1.040	1.040	1,900
2025-01-13	1.050	1.100	1.050	1.050	1.050	2,288
2025-01-10	1.060	1.060	1.060	1.060	1.060	2,391
2025-01-09	1.110	1.110	1.060	1.060	1.060	2,075
2025-01-08	1.100	1.100	1.060	1.090	1.090	3,314
2025-01-07	1.030	1.120	1.020	1.090	1.090	6,888
2025-01-06	1.000	1.040	0.970	1.030	1.030	3,604
2025-01-03	0.990	0.990	0.990	0.990	0.990	2,468
2025-01-02	0.970	1.000	0.950	0.970	0.970	3,835
2024-12-30	0.960	0.960	0.960	0.960	0.960	3,397
2024-12-27	0.990	0.990	0.990	0.990	0.990	2,976
2024-12-26	1.010	1.010	0.950	0.980	0.980	4,386
2024-12-23	0.940	0.940	0.940	0.940	0.940	2,434
2024-12-20	0.930	0.930	0.930	0.930	0.930	3,541
2024-12-19	0.950	1.000	0.910	0.940	0.940	4,021
2024-12-18	1.030	1.030	0.950	0.980	0.980	3,967
2024-12-17	0.970	1.040	0.900	1.040	1.040	6,362
2024-12-16	1.000	1.030	0.960	0.960	0.960	3,631
2024-12-13	0.990	0.990	0.990	0.990	0.990	2,454
2024-12-12	1.030	1.040	0.990	1.030	1.030	2,529
2024-12-11	0.980	1.050	0.980	1.050	1.050	5,891
2024-12-10	0.970	0.970	0.970	0.970	0.970	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.