VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 17,205 |
| 2025-10-16 | 2.980 | 3.050 | 2.920 | 2.970 | 2.970 | 19,842 |
| 2025-10-15 | 2.940 | 3.010 | 2.880 | 2.980 | 2.980 | 17,551 |
| 2025-10-14 | 2.940 | 3.000 | 2.900 | 2.930 | 2.930 | 26,402 |
| 2025-10-13 | 2.950 | 3.010 | 2.930 | 2.940 | 2.940 | 18,894 |
| 2025-10-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 36,277 |
| 2025-10-09 | 2.980 | 3.040 | 2.940 | 3.020 | 3.020 | 28,675 |
| 2025-10-08 | 3.030 | 3.060 | 2.950 | 2.970 | 2.970 | 32,645 |
| 2025-10-07 | 3.230 | 3.240 | 2.990 | 2.990 | 2.990 | 50,722 |
| 2025-10-06 | 3.290 | 3.330 | 3.190 | 3.200 | 3.200 | 28,031 |
| 2025-10-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 27,219 |
| 2025-10-02 | 3.350 | 3.370 | 3.170 | 3.290 | 3.290 | 40,961 |
| 2025-10-01 | 3.480 | 3.490 | 3.290 | 3.340 | 3.340 | 48,377 |
| 2025-09-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 43,013 |
| 2025-09-29 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 33,498 |
| 2025-09-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 21,861 |
| 2025-09-25 | 3.730 | 3.750 | 3.570 | 3.620 | 3.620 | 38,891 |
| 2025-09-24 | 3.790 | 3.810 | 3.730 | 3.790 | 3.790 | 20,900 |
| 2025-09-23 | 3.690 | 3.800 | 3.680 | 3.790 | 3.790 | 18,419 |
| 2025-09-22 | 3.840 | 3.840 | 3.640 | 3.680 | 3.680 | 38,085 |
| 2025-09-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 32,228 |
| 2025-09-18 | 4.050 | 4.060 | 3.920 | 3.970 | 3.970 | 24,808 |
| 2025-09-17 | 4.010 | 4.170 | 3.930 | 4.080 | 4.080 | 20,791 |
| 2025-09-16 | 4.000 | 4.020 | 3.920 | 4.000 | 4.000 | 15,701 |
| 2025-09-15 | 3.920 | 3.990 | 3.860 | 3.940 | 3.940 | 24,737 |
| 2025-09-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 32,529 |
| 2025-09-11 | 4.070 | 4.190 | 4.010 | 4.060 | 4.060 | 14,053 |
| 2025-09-10 | 4.090 | 4.100 | 4.010 | 4.080 | 4.080 | 14,068 |
| 2025-09-09 | 4.100 | 4.140 | 4.030 | 4.100 | 4.100 | 14,091 |
| 2025-09-08 | 4.220 | 4.290 | 4.070 | 4.120 | 4.120 | 16,415 |
| 2025-09-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 16,863 |
| 2025-09-04 | 4.070 | 4.150 | 3.960 | 4.150 | 4.150 | 15,618 |
| 2025-09-03 | 4.140 | 4.150 | 4.000 | 4.120 | 4.120 | 14,671 |
| 2025-09-02 | 4.240 | 4.240 | 4.090 | 4.120 | 4.120 | 13,136 |
| 2025-09-01 | 4.380 | 4.410 | 4.210 | 4.220 | 4.220 | 16,841 |
| 2025-08-29 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 24,295 |
| 2025-08-28 | 4.040 | 4.420 | 4.040 | 4.240 | 4.240 | 29,112 |
| 2025-08-27 | 3.900 | 4.060 | 3.890 | 4.060 | 4.060 | 14,422 |
| 2025-08-26 | 3.900 | 3.980 | 3.850 | 3.910 | 3.910 | 13,166 |
| 2025-08-25 | 3.900 | 3.940 | 3.850 | 3.890 | 3.890 | 16,311 |
| 2025-08-22 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 22,758 |
| 2025-08-21 | 3.700 | 3.760 | 3.610 | 3.700 | 3.700 | 13,812 |
| 2025-08-20 | 3.740 | 3.800 | 3.620 | 3.700 | 3.700 | 20,875 |
| 2025-08-19 | 3.860 | 3.870 | 3.670 | 3.740 | 3.740 | 29,215 |
| 2025-08-18 | 3.870 | 3.930 | 3.790 | 3.860 | 3.860 | 28,149 |
| 2025-08-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 20,510 |
| 2025-08-14 | 4.040 | 4.060 | 3.820 | 3.950 | 3.950 | 24,449 |
| 2025-08-13 | 4.130 | 4.200 | 4.010 | 4.100 | 4.100 | 14,704 |
| 2025-08-12 | 3.970 | 4.290 | 3.850 | 4.150 | 4.150 | 24,976 |
| 2025-08-11 | 4.180 | 4.200 | 3.900 | 3.960 | 3.960 | 18,409 |
| 2025-08-08 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 16,734 |
| 2025-08-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 19,853 |
| 2025-08-06 | 3.910 | 3.970 | 3.830 | 3.960 | 3.960 | 18,549 |
| 2025-08-05 | 3.860 | 3.970 | 3.860 | 3.930 | 3.930 | 14,377 |
| 2025-08-04 | 3.900 | 3.970 | 3.840 | 3.890 | 3.890 | 13,681 |
| 2025-08-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 18,723 |
| 2025-07-31 | 3.970 | 3.970 | 3.780 | 3.910 | 3.910 | 18,007 |
| 2025-07-30 | 3.900 | 4.030 | 3.850 | 3.990 | 3.990 | 13,485 |
| 2025-07-29 | 3.910 | 3.970 | 3.850 | 3.930 | 3.930 | 12,779 |
| 2025-07-28 | 4.020 | 4.030 | 3.900 | 3.980 | 3.980 | 13,762 |
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.