VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.060 | 3.100 | 2.990 | 3.030 | 3.030 | 12,603 |
| 2026-07-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 12,264 |
| 2026-07-09 | 2.840 | 2.980 | 2.840 | 2.930 | 2.930 | 10,644 |
| 2026-07-08 | 2.890 | 2.890 | 2.770 | 2.820 | 2.820 | 13,416 |
| 2026-07-07 | 2.870 | 2.910 | 2.840 | 2.910 | 2.910 | 12,403 |
| 2026-07-06 | 2.880 | 2.880 | 2.770 | 2.820 | 2.820 | 16,282 |
| 2026-07-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 12,359 |
| 2026-07-02 | 2.780 | 2.850 | 2.760 | 2.790 | 2.790 | 12,501 |
| 2026-07-01 | 2.810 | 2.830 | 2.710 | 2.740 | 2.740 | 22,966 |
| 2026-06-30 | 2.850 | 2.890 | 2.780 | 2.840 | 2.840 | 18,313 |
| 2026-06-29 | 2.910 | 2.950 | 2.830 | 2.850 | 2.850 | 13,042 |
| 2026-06-26 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 14,343 |
| 2026-06-25 | 2.800 | 2.870 | 2.780 | 2.790 | 2.790 | 12,852 |
| 2026-06-24 | 2.810 | 2.900 | 2.740 | 2.750 | 2.750 | 15,852 |
| 2026-06-23 | 2.780 | 2.830 | 2.700 | 2.830 | 2.830 | 14,115 |
| 2026-06-22 | 2.720 | 2.790 | 2.690 | 2.750 | 2.750 | 17,149 |
| 2026-06-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 17,048 |
| 2026-06-18 | 2.740 | 2.770 | 2.690 | 2.690 | 2.690 | 25,315 |
| 2026-06-17 | 2.900 | 2.950 | 2.710 | 2.760 | 2.760 | 30,855 |
| 2026-06-16 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 27,251 |
| 2026-06-15 | 3.070 | 3.200 | 2.950 | 2.950 | 2.950 | 22,173 |
| 2026-06-12 | 2.960 | 3.050 | 2.900 | 2.990 | 2.990 | 20,146 |
| 2026-06-11 | 2.790 | 2.970 | 2.770 | 2.920 | 2.920 | 23,573 |
| 2026-06-10 | 2.900 | 2.920 | 2.770 | 2.770 | 2.770 | 33,982 |
| 2026-06-09 | 2.940 | 2.990 | 2.870 | 2.880 | 2.880 | 22,182 |
| 2026-06-08 | 2.970 | 2.980 | 2.890 | 2.920 | 2.920 | 20,681 |
| 2026-06-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 21,649 |
| 2026-06-03 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 32,551 |
| 2026-06-02 | 3.010 | 3.030 | 2.940 | 2.990 | 2.990 | 23,634 |
| 2026-06-01 | 3.110 | 3.120 | 2.940 | 3.000 | 3.000 | 38,172 |
| 2026-05-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 29,815 |
| 2026-05-28 | 3.210 | 3.280 | 3.160 | 3.200 | 3.200 | 17,996 |
| 2026-05-27 | 3.280 | 3.360 | 3.200 | 3.290 | 3.290 | 16,449 |
| 2026-05-26 | 3.390 | 3.410 | 3.220 | 3.240 | 3.240 | 26,440 |
| 2026-05-25 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 14,142 |
| 2026-05-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 21,567 |
| 2026-05-21 | 3.430 | 3.450 | 3.310 | 3.420 | 3.420 | 16,336 |
| 2026-05-20 | 3.280 | 3.430 | 3.230 | 3.430 | 3.430 | 15,832 |
| 2026-05-19 | 3.360 | 3.360 | 3.230 | 3.240 | 3.240 | 22,557 |
| 2026-05-18 | 3.460 | 3.460 | 3.330 | 3.360 | 3.360 | 18,834 |
| 2026-05-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 22,147 |
| 2026-05-14 | 3.530 | 3.600 | 3.400 | 3.490 | 3.490 | 18,664 |
| 2026-05-13 | 3.630 | 3.670 | 3.450 | 3.490 | 3.490 | 23,145 |
| 2026-05-12 | 3.650 | 3.680 | 3.580 | 3.610 | 3.610 | 19,439 |
| 2026-05-11 | 3.760 | 3.800 | 3.640 | 3.640 | 3.640 | 20,134 |
| 2026-05-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 17,646 |
| 2026-05-07 | 4.010 | 4.100 | 3.710 | 3.790 | 3.790 | 36,274 |
| 2026-05-06 | 4.000 | 4.080 | 3.950 | 3.980 | 3.980 | 14,410 |
| 2026-05-05 | 3.850 | 4.000 | 3.850 | 3.920 | 3.920 | 12,285 |
| 2026-05-04 | 3.990 | 4.030 | 3.850 | 3.930 | 3.930 | 20,480 |
| 2026-04-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 16,672 |
| 2026-04-29 | 4.090 | 4.090 | 3.890 | 3.900 | 3.900 | 16,625 |
| 2026-04-28 | 4.080 | 4.100 | 3.880 | 4.080 | 4.080 | 24,326 |
| 2026-04-27 | 4.200 | 4.200 | 4.060 | 4.090 | 4.090 | 18,095 |
| 2026-04-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 19,137 |
| 2026-04-23 | 4.560 | 4.580 | 4.300 | 4.410 | 4.410 | 19,227 |
| 2026-04-22 | 4.560 | 4.630 | 4.450 | 4.450 | 4.450 | 17,722 |
| 2026-04-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 23,413 |
← NewerPage 2 of 2 · 118 trading days
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.