VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 30,816 |
| 2026-01-15 | 3.680 | 3.990 | 3.680 | 3.940 | 3.940 | 30,129 |
| 2026-01-14 | 3.570 | 3.720 | 3.560 | 3.720 | 3.720 | 20,311 |
| 2026-01-13 | 3.600 | 3.760 | 3.530 | 3.610 | 3.610 | 58,654 |
| 2026-01-12 | 3.340 | 3.580 | 3.310 | 3.560 | 3.560 | 24,822 |
| 2026-01-09 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 15,609 |
| 2026-01-08 | 3.270 | 3.370 | 3.270 | 3.320 | 3.320 | 14,351 |
| 2026-01-07 | 3.340 | 3.370 | 3.220 | 3.270 | 3.270 | 18,719 |
| 2026-01-06 | 3.260 | 3.410 | 3.250 | 3.340 | 3.340 | 47,385 |
| 2026-01-05 | 3.260 | 3.300 | 3.210 | 3.220 | 3.220 | 19,113 |
| 2026-01-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 17,828 |
| 2025-12-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 16,673 |
| 2025-12-29 | 3.270 | 3.280 | 3.190 | 3.240 | 3.240 | 15,587 |
| 2025-12-26 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 19,635 |
| 2025-12-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 24,097 |
| 2025-12-22 | 3.280 | 3.290 | 3.100 | 3.100 | 3.100 | 34,143 |
| 2025-12-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 28,928 |
| 2025-12-18 | 3.340 | 3.380 | 3.290 | 3.320 | 3.320 | 24,378 |
| 2025-12-17 | 3.480 | 3.560 | 3.290 | 3.300 | 3.300 | 34,843 |
| 2025-12-16 | 3.580 | 3.630 | 3.430 | 3.480 | 3.480 | 27,252 |
| 2025-12-15 | 3.680 | 3.750 | 3.590 | 3.630 | 3.630 | 16,817 |
| 2025-12-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 16,575 |
| 2025-12-11 | 3.630 | 3.690 | 3.520 | 3.560 | 3.560 | 18,688 |
| 2025-12-10 | 3.780 | 3.840 | 3.550 | 3.690 | 3.690 | 28,220 |
| 2025-12-09 | 3.900 | 4.000 | 3.640 | 3.740 | 3.740 | 24,537 |
| 2025-12-08 | 3.950 | 4.050 | 3.900 | 3.900 | 3.900 | 16,505 |
| 2025-12-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 28,305 |
| 2025-12-04 | 4.160 | 4.240 | 4.100 | 4.160 | 4.160 | 16,285 |
| 2025-12-03 | 4.150 | 4.280 | 4.100 | 4.140 | 4.140 | 22,844 |
| 2025-12-02 | 3.890 | 4.150 | 3.870 | 4.150 | 4.150 | 28,535 |
| 2025-12-01 | 3.850 | 3.910 | 3.750 | 3.850 | 3.850 | 20,023 |
| 2025-11-28 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 17,975 |
| 2025-11-27 | 3.860 | 3.960 | 3.820 | 3.880 | 3.880 | 16,671 |
| 2025-11-26 | 3.620 | 3.880 | 3.550 | 3.820 | 3.820 | 25,700 |
| 2025-11-25 | 3.550 | 3.670 | 3.480 | 3.650 | 3.650 | 14,677 |
| 2025-11-24 | 3.440 | 3.570 | 3.390 | 3.540 | 3.540 | 16,152 |
| 2025-11-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 21,325 |
| 2025-11-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 14,677 |
| 2025-11-18 | 3.510 | 3.580 | 3.420 | 3.500 | 3.500 | 13,385 |
| 2025-11-17 | 3.750 | 3.750 | 3.500 | 3.500 | 3.500 | 22,213 |
| 2025-11-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 19,744 |
| 2025-11-13 | 3.670 | 3.700 | 3.570 | 3.620 | 3.620 | 13,707 |
| 2025-11-12 | 3.750 | 3.790 | 3.450 | 3.670 | 3.670 | 29,741 |
| 2025-11-11 | 3.560 | 3.810 | 3.520 | 3.760 | 3.760 | 32,177 |
| 2025-11-10 | 3.560 | 3.630 | 3.510 | 3.570 | 3.570 | 13,888 |
| 2025-11-07 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 13,590 |
| 2025-11-06 | 3.630 | 3.650 | 3.500 | 3.500 | 3.500 | 23,445 |
| 2025-11-05 | 3.350 | 3.670 | 3.280 | 3.660 | 3.660 | 34,159 |
| 2025-11-04 | 3.200 | 3.320 | 3.180 | 3.310 | 3.310 | 16,603 |
| 2025-11-03 | 3.240 | 3.280 | 3.180 | 3.230 | 3.230 | 18,029 |
| 2025-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13,598 |
| 2025-10-30 | 3.190 | 3.290 | 3.140 | 3.230 | 3.230 | 13,528 |
| 2025-10-29 | 3.260 | 3.320 | 3.210 | 3.240 | 3.240 | 15,923 |
| 2025-10-28 | 3.360 | 3.370 | 3.240 | 3.290 | 3.290 | 17,247 |
| 2025-10-27 | 3.360 | 3.430 | 3.300 | 3.340 | 3.340 | 16,781 |
| 2025-10-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 19,615 |
| 2025-10-23 | 3.290 | 3.350 | 3.200 | 3.250 | 3.250 | 16,031 |
| 2025-10-22 | 3.140 | 3.310 | 3.100 | 3.250 | 3.250 | 27,522 |
| 2025-10-21 | 2.940 | 3.200 | 2.940 | 3.130 | 3.130 | 27,734 |
| 2025-10-20 | 2.950 | 2.990 | 2.900 | 2.920 | 2.920 | 19,421 |
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.