AMAR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.830	0.840	0.800	0.820	0.820	2,111
2026-10-06	0.850	0.870	0.800	0.820	0.820	2,869
2026-10-05	0.820	0.890	0.800	0.830	0.830	3,975
2026-10-02	0.790	0.790	0.790	0.790	0.790	1,659
2026-10-01	0.820	0.820	0.790	0.810	0.810	2,257
2026-09-30	0.810	0.810	0.810	0.810	0.810	0
2026-09-28	0.800	0.840	0.800	0.800	0.800	1,787
2026-09-25	0.810	0.810	0.810	0.810	0.810	1,347
2026-09-24	0.830	0.840	0.820	0.830	0.830	616
2026-09-23	0.840	0.850	0.830	0.850	0.850	1,075
2026-09-22	0.850	0.850	0.820	0.820	0.820	827
2026-09-21	0.850	0.860	0.830	0.850	0.850	1,641
2026-09-18	0.830	0.830	0.830	0.830	0.830	2,070
2026-09-17	0.840	0.860	0.820	0.820	0.820	1,041
2026-09-16	0.860	0.880	0.820	0.830	0.830	1,733
2026-09-15	0.870	0.880	0.850	0.850	0.850	1,346
2026-09-14	0.890	0.890	0.850	0.860	0.860	1,679
2026-09-11	0.850	0.850	0.850	0.850	0.850	2,212
2026-09-10	0.900	0.910	0.820	0.850	0.850	3,104
2026-09-09	0.780	0.900	0.750	0.880	0.880	4,058
2026-09-08	0.790	0.800	0.760	0.780	0.780	1,883
2026-09-04	0.780	0.780	0.780	0.780	0.780	1,725
2026-09-03	0.820	0.830	0.760	0.770	0.770	2,543
2026-09-02	0.750	0.810	0.720	0.780	0.780	3,729
2026-09-01	0.730	0.770	0.720	0.740	0.740	3,160
2026-08-31	0.730	0.750	0.700	0.700	0.700	2,033
2026-08-28	0.720	0.720	0.720	0.720	0.720	1,152
2026-08-27	0.740	0.750	0.700	0.750	0.750	2,412
2026-08-26	0.650	0.780	0.650	0.720	0.720	4,085
2026-08-25	0.610	0.670	0.610	0.640	0.640	1,979
2026-08-24	0.630	0.680	0.590	0.620	0.620	3,881
2026-08-21	0.620	0.620	0.620	0.620	0.620	4,561
2026-08-20	0.490	0.610	0.490	0.580	0.580	8,043
2026-08-19	0.470	0.480	0.460	0.480	0.480	1,018
2026-08-18	0.460	0.490	0.450	0.460	0.460	1,652
2026-08-17	0.480	0.500	0.450	0.460	0.460	1,629
2026-08-14	0.480	0.480	0.480	0.480	0.480	1,103
2026-08-13	0.520	0.530	0.490	0.500	0.500	800
2026-08-12	0.530	0.550	0.490	0.520	0.520	1,680
2026-08-11	0.560	0.570	0.540	0.550	0.550	1,286
2026-08-10	0.560	0.580	0.540	0.550	0.550	1,109
2026-08-07	0.540	0.540	0.540	0.540	0.540	1,028
2026-08-06	0.580	0.590	0.550	0.550	0.550	1,140
2026-08-05	0.560	0.580	0.550	0.580	0.580	736
2026-08-04	0.590	0.590	0.560	0.590	0.590	792
2026-08-03	0.570	0.590	0.540	0.580	0.580	1,158
2026-07-31	0.560	0.560	0.560	0.560	0.560	955
2026-07-30	0.580	0.600	0.570	0.570	0.570	649
2026-07-29	0.590	0.600	0.580	0.580	0.580	1,355
2026-07-28	0.580	0.590	0.550	0.550	0.550	1,034
2026-07-27	0.540	0.600	0.540	0.560	0.560	1,862
2026-07-24	0.530	0.530	0.530	0.530	0.530	1,838
2026-07-23	0.510	0.540	0.510	0.510	0.510	1,165
2026-07-22	0.570	0.580	0.490	0.500	0.500	4,058
2026-07-21	0.580	0.590	0.570	0.580	0.580	785
2026-07-20	0.600	0.610	0.570	0.570	0.570	1,798
2026-07-17	0.590	0.590	0.590	0.590	0.590	1,658
2026-07-16	0.600	0.610	0.580	0.610	0.610	984
2026-07-15	0.600	0.620	0.570	0.620	0.620	1,477
2026-07-14	0.610	0.620	0.600	0.600	0.600	1,039

Page 1 of 8 · 452 trading daysOlder →

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.