VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.220 | 4.300 | 4.170 | 4.300 | 4.300 | 16,577 |
| 2026-04-14 | 4.120 | 4.210 | 4.040 | 4.210 | 4.210 | 21,230 |
| 2026-04-13 | 3.960 | 4.100 | 3.880 | 4.100 | 4.100 | 18,179 |
| 2026-04-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 16,900 |
| 2026-04-09 | 3.820 | 4.020 | 3.820 | 4.000 | 4.000 | 17,908 |
| 2026-04-08 | 3.700 | 3.950 | 3.700 | 3.760 | 3.760 | 24,246 |
| 2026-04-07 | 3.590 | 3.600 | 3.470 | 3.570 | 3.570 | 21,987 |
| 2026-04-06 | 3.730 | 3.750 | 3.580 | 3.620 | 3.620 | 22,020 |
| 2026-04-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 33,049 |
| 2026-04-01 | 3.760 | 3.900 | 3.750 | 3.810 | 3.810 | 17,830 |
| 2026-03-31 | 3.700 | 3.800 | 3.640 | 3.710 | 3.710 | 15,834 |
| 2026-03-30 | 3.800 | 3.940 | 3.630 | 3.710 | 3.710 | 19,239 |
| 2026-03-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 14,935 |
| 2026-03-26 | 3.730 | 3.790 | 3.570 | 3.740 | 3.740 | 17,143 |
| 2026-03-25 | 3.650 | 3.850 | 3.640 | 3.780 | 3.780 | 22,069 |
| 2026-03-24 | 3.540 | 3.580 | 3.430 | 3.550 | 3.550 | 18,131 |
| 2026-03-23 | 3.240 | 3.540 | 3.240 | 3.520 | 3.520 | 20,681 |
| 2026-03-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 34,678 |
| 2026-03-19 | 3.500 | 3.500 | 3.290 | 3.380 | 3.380 | 40,650 |
| 2026-03-18 | 3.540 | 3.580 | 3.470 | 3.520 | 3.520 | 21,503 |
| 2026-03-17 | 3.610 | 3.660 | 3.520 | 3.580 | 3.580 | 21,235 |
| 2026-03-16 | 3.640 | 3.710 | 3.510 | 3.620 | 3.620 | 23,380 |
| 2026-03-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 32,918 |
| 2026-03-12 | 3.920 | 3.920 | 3.670 | 3.730 | 3.730 | 28,288 |
| 2026-03-11 | 3.980 | 4.050 | 3.900 | 3.900 | 3.900 | 18,266 |
| 2026-03-10 | 3.920 | 4.100 | 3.880 | 3.970 | 3.970 | 18,635 |
| 2026-03-09 | 3.970 | 3.970 | 3.700 | 3.920 | 3.920 | 38,967 |
| 2026-03-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 46,955 |
| 2026-03-05 | 4.390 | 4.450 | 4.250 | 4.270 | 4.270 | 18,463 |
| 2026-03-04 | 4.190 | 4.400 | 4.150 | 4.400 | 4.400 | 22,614 |
| 2026-03-03 | 4.370 | 4.400 | 4.000 | 4.130 | 4.130 | 46,733 |
| 2026-03-02 | 4.400 | 4.450 | 4.270 | 4.370 | 4.370 | 29,302 |
| 2026-02-27 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 29,666 |
| 2026-02-26 | 4.750 | 4.810 | 4.580 | 4.610 | 4.610 | 22,247 |
| 2026-02-25 | 4.920 | 4.950 | 4.660 | 4.740 | 4.740 | 32,617 |
| 2026-02-24 | 4.580 | 4.940 | 4.530 | 4.880 | 4.880 | 30,770 |
| 2026-02-23 | 4.720 | 4.750 | 4.500 | 4.530 | 4.530 | 33,719 |
| 2026-02-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 20,844 |
| 2026-02-19 | 4.370 | 4.480 | 4.370 | 4.480 | 4.480 | 14,292 |
| 2026-02-18 | 4.370 | 4.430 | 4.300 | 4.420 | 4.420 | 9,833 |
| 2026-02-13 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 15,858 |
| 2026-02-12 | 4.550 | 4.640 | 4.400 | 4.490 | 4.490 | 16,369 |
| 2026-02-11 | 4.460 | 4.630 | 4.450 | 4.590 | 4.590 | 19,325 |
| 2026-02-10 | 4.460 | 4.470 | 4.330 | 4.470 | 4.470 | 17,198 |
| 2026-02-09 | 4.490 | 4.510 | 4.330 | 4.500 | 4.500 | 17,807 |
| 2026-02-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 23,469 |
| 2026-02-05 | 4.150 | 4.460 | 4.110 | 4.410 | 4.410 | 27,963 |
| 2026-02-04 | 4.370 | 4.400 | 4.070 | 4.120 | 4.120 | 27,264 |
| 2026-02-03 | 4.100 | 4.400 | 4.070 | 4.320 | 4.320 | 28,183 |
| 2026-02-02 | 4.100 | 4.100 | 4.030 | 4.100 | 4.100 | 19,666 |
| 2026-01-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 6,589 |
| 2026-01-29 | 4.120 | 4.240 | 3.950 | 4.150 | 4.150 | 19,763 |
| 2026-01-28 | 4.120 | 4.240 | 4.020 | 4.130 | 4.130 | 21,917 |
| 2026-01-27 | 3.950 | 4.180 | 3.920 | 4.150 | 4.150 | 27,963 |
| 2026-01-26 | 3.870 | 3.950 | 3.780 | 3.950 | 3.950 | 19,704 |
| 2026-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 19,224 |
| 2026-01-22 | 3.760 | 3.920 | 3.750 | 3.840 | 3.840 | 23,221 |
| 2026-01-21 | 3.510 | 3.750 | 3.490 | 3.740 | 3.740 | 21,511 |
| 2026-01-20 | 3.520 | 3.560 | 3.440 | 3.550 | 3.550 | 17,455 |
| 2026-01-19 | 3.620 | 3.640 | 3.500 | 3.550 | 3.550 | 17,945 |
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.