VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 16,452 |
| 2025-07-24 | 3.890 | 4.020 | 3.810 | 3.950 | 3.950 | 16,885 |
| 2025-07-23 | 3.980 | 3.990 | 3.870 | 3.900 | 3.900 | 15,758 |
| 2025-07-22 | 3.900 | 3.960 | 3.860 | 3.940 | 3.940 | 12,586 |
| 2025-07-21 | 3.890 | 3.910 | 3.780 | 3.870 | 3.870 | 21,463 |
| 2025-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 21,545 |
| 2025-07-17 | 3.980 | 4.050 | 3.910 | 3.980 | 3.980 | 13,820 |
| 2025-07-16 | 4.050 | 4.060 | 3.920 | 3.960 | 3.960 | 13,864 |
| 2025-07-15 | 4.000 | 4.090 | 3.940 | 4.010 | 4.010 | 17,644 |
| 2025-07-14 | 3.910 | 3.980 | 3.870 | 3.920 | 3.920 | 19,038 |
| 2025-07-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 23,843 |
| 2025-07-10 | 3.940 | 4.040 | 3.800 | 4.000 | 4.000 | 22,446 |
| 2025-07-09 | 3.920 | 4.050 | 3.890 | 4.020 | 4.020 | 18,471 |
| 2025-07-08 | 4.080 | 4.090 | 3.880 | 3.920 | 3.920 | 37,271 |
| 2025-07-07 | 4.000 | 4.050 | 3.960 | 4.000 | 4.000 | 24,677 |
| 2025-07-04 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 34,743 |
| 2025-07-03 | 3.980 | 4.130 | 3.980 | 4.050 | 4.050 | 20,172 |
| 2025-07-02 | 4.120 | 4.150 | 3.930 | 4.010 | 4.010 | 47,028 |
| 2025-07-01 | 4.130 | 4.330 | 4.090 | 4.130 | 4.130 | 27,701 |
| 2025-06-30 | 4.190 | 4.250 | 4.040 | 4.240 | 4.240 | 29,004 |
| 2025-06-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 40,258 |
| 2025-06-26 | 4.490 | 4.820 | 4.430 | 4.490 | 4.490 | 18,086 |
| 2025-06-25 | 4.600 | 4.750 | 4.420 | 4.750 | 4.750 | 15,446 |
| 2025-06-24 | 4.300 | 4.660 | 4.300 | 4.660 | 4.660 | 20,049 |
| 2025-06-23 | 4.500 | 4.570 | 4.190 | 4.350 | 4.350 | 28,985 |
| 2025-06-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 25,825 |
| 2025-06-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 17,464 |
| 2025-06-17 | 4.890 | 5.050 | 4.800 | 5.020 | 5.020 | 12,539 |
| 2025-06-16 | 4.720 | 5.120 | 4.690 | 4.880 | 4.880 | 22,634 |
| 2025-06-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 23,974 |
| 2025-06-12 | 4.710 | 4.800 | 4.610 | 4.800 | 4.800 | 11,657 |
| 2025-06-11 | 4.680 | 4.750 | 4.510 | 4.750 | 4.750 | 14,297 |
| 2025-06-10 | 4.500 | 4.700 | 4.480 | 4.680 | 4.680 | 16,953 |
| 2025-06-09 | 4.580 | 4.580 | 4.330 | 4.400 | 4.400 | 20,613 |
| 2025-06-06 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 19,403 |
| 2025-06-05 | 4.960 | 5.010 | 4.730 | 4.870 | 4.870 | 13,021 |
| 2025-06-04 | 4.900 | 5.080 | 4.850 | 4.960 | 4.960 | 11,527 |
| 2025-06-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 13,418 |
| 2025-06-02 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 17,796 |
| 2025-05-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 19,803 |
| 2025-05-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 12,598 |
| 2025-05-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 18,152 |
| 2025-05-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 27,580 |
| 2025-05-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 15,513 |
| 2025-05-23 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 28,874 |
| 2025-05-22 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 21,444 |
| 2025-05-21 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 19,170 |
| 2025-05-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 18,203 |
| 2025-05-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 17,926 |
| 2025-05-16 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 18,568 |
| 2025-05-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 20,825 |
| 2025-05-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 24,618 |
| 2025-05-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 18,198 |
| 2025-05-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 19,810 |
| 2025-05-09 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-05-06 | 4.890 | 5.110 | 4.750 | 4.760 | 4.760 | 11,671 |
| 2025-05-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 15,777 |
| 2025-05-02 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 18,508 |
| 2025-04-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 17,996 |
| 2025-04-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 11,805 |
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.