VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.950 | 6.290 | 5.950 | 6.100 | 6.100 | 42,207 |
| 2026-10-06 | 5.760 | 6.140 | 5.690 | 6.010 | 6.010 | 60,217 |
| 2026-10-05 | 5.000 | 5.800 | 4.900 | 5.700 | 5.700 | 92,463 |
| 2026-10-02 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 35,971 |
| 2026-10-01 | 4.280 | 4.520 | 4.230 | 4.510 | 4.510 | 30,718 |
| 2026-09-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-09-28 | 3.800 | 3.880 | 3.730 | 3.800 | 3.800 | 13,797 |
| 2026-09-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 13,378 |
| 2026-09-24 | 3.810 | 3.910 | 3.720 | 3.860 | 3.860 | 17,265 |
| 2026-09-23 | 3.650 | 3.830 | 3.590 | 3.750 | 3.750 | 19,845 |
| 2026-09-22 | 3.650 | 3.700 | 3.550 | 3.690 | 3.690 | 14,863 |
| 2026-09-21 | 3.470 | 3.670 | 3.460 | 3.600 | 3.600 | 29,868 |
| 2026-09-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 13,849 |
| 2026-09-17 | 3.370 | 3.450 | 3.300 | 3.370 | 3.370 | 12,837 |
| 2026-09-16 | 3.310 | 3.450 | 3.280 | 3.380 | 3.380 | 16,569 |
| 2026-09-15 | 3.240 | 3.330 | 3.200 | 3.320 | 3.320 | 12,180 |
| 2026-09-14 | 3.180 | 3.290 | 3.120 | 3.220 | 3.220 | 18,168 |
| 2026-09-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 24,452 |
| 2026-09-10 | 3.350 | 3.500 | 3.290 | 3.450 | 3.450 | 16,543 |
| 2026-09-09 | 3.530 | 3.560 | 3.320 | 3.420 | 3.420 | 18,062 |
| 2026-09-08 | 3.540 | 3.650 | 3.500 | 3.600 | 3.600 | 19,722 |
| 2026-09-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 16,034 |
| 2026-09-03 | 3.470 | 3.550 | 3.350 | 3.350 | 3.350 | 21,667 |
| 2026-09-02 | 3.010 | 3.490 | 3.010 | 3.430 | 3.430 | 37,658 |
| 2026-09-01 | 3.010 | 3.090 | 2.950 | 2.980 | 2.980 | 17,483 |
| 2026-08-31 | 3.010 | 3.080 | 2.970 | 3.000 | 3.000 | 21,531 |
| 2026-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 19,903 |
| 2026-08-27 | 3.050 | 3.080 | 3.000 | 3.060 | 3.060 | 18,075 |
| 2026-08-26 | 3.020 | 3.080 | 3.000 | 3.000 | 3.000 | 13,718 |
| 2026-08-25 | 2.820 | 3.000 | 2.810 | 3.000 | 3.000 | 17,579 |
| 2026-08-24 | 2.730 | 2.850 | 2.660 | 2.840 | 2.840 | 26,121 |
| 2026-08-21 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 21,805 |
| 2026-08-20 | 2.710 | 2.720 | 2.460 | 2.490 | 2.490 | 47,896 |
| 2026-08-19 | 2.750 | 2.840 | 2.720 | 2.760 | 2.760 | 13,584 |
| 2026-08-18 | 2.850 | 2.860 | 2.730 | 2.770 | 2.770 | 15,858 |
| 2026-08-17 | 2.800 | 2.860 | 2.790 | 2.850 | 2.850 | 14,027 |
| 2026-08-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 22,046 |
| 2026-08-13 | 2.800 | 2.860 | 2.750 | 2.860 | 2.860 | 15,501 |
| 2026-08-12 | 2.880 | 2.940 | 2.690 | 2.860 | 2.860 | 29,849 |
| 2026-08-11 | 2.900 | 2.980 | 2.800 | 2.820 | 2.820 | 22,750 |
| 2026-08-10 | 3.080 | 3.100 | 2.920 | 2.970 | 2.970 | 23,811 |
| 2026-08-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 14,590 |
| 2026-08-06 | 3.340 | 3.340 | 3.120 | 3.150 | 3.150 | 19,669 |
| 2026-08-05 | 3.350 | 3.400 | 3.310 | 3.320 | 3.320 | 13,010 |
| 2026-08-04 | 3.310 | 3.360 | 3.220 | 3.360 | 3.360 | 12,606 |
| 2026-08-03 | 3.340 | 3.410 | 3.260 | 3.310 | 3.310 | 13,257 |
| 2026-07-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8,836 |
| 2026-07-30 | 3.320 | 3.420 | 3.320 | 3.410 | 3.410 | 10,558 |
| 2026-07-29 | 3.360 | 3.360 | 3.240 | 3.340 | 3.340 | 11,600 |
| 2026-07-28 | 3.170 | 3.370 | 3.170 | 3.310 | 3.310 | 19,262 |
| 2026-07-27 | 3.190 | 3.240 | 3.120 | 3.140 | 3.140 | 10,363 |
| 2026-07-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 9,287 |
| 2026-07-23 | 3.210 | 3.230 | 3.160 | 3.210 | 3.210 | 9,066 |
| 2026-07-22 | 3.100 | 3.250 | 3.090 | 3.190 | 3.190 | 12,945 |
| 2026-07-21 | 3.090 | 3.140 | 3.050 | 3.050 | 3.050 | 11,990 |
| 2026-07-20 | 3.200 | 3.270 | 3.090 | 3.090 | 3.090 | 15,118 |
| 2026-07-17 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 16,931 |
| 2026-07-16 | 3.120 | 3.220 | 3.080 | 3.150 | 3.150 | 14,487 |
| 2026-07-15 | 3.170 | 3.180 | 3.060 | 3.110 | 3.110 | 11,778 |
| 2026-07-14 | 3.040 | 3.180 | 3.000 | 3.180 | 3.180 | 13,439 |
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.