VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.380 | 5.470 | 5.190 | 5.250 | 5.250 | 12,260 |
| 2025-04-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 15,563 |
| 2025-04-24 | 5.180 | 5.540 | 5.050 | 5.420 | 5.420 | 16,510 |
| 2025-04-23 | 5.100 | 5.220 | 4.980 | 5.070 | 5.070 | 11,483 |
| 2025-04-22 | 4.980 | 5.140 | 4.840 | 5.050 | 5.050 | 14,071 |
| 2025-04-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 11,672 |
| 2025-04-16 | 4.930 | 5.040 | 4.790 | 4.790 | 4.790 | 12,723 |
| 2025-04-15 | 4.850 | 4.970 | 4.720 | 4.840 | 4.840 | 13,509 |
| 2025-04-14 | 4.870 | 5.040 | 4.700 | 4.900 | 4.900 | 15,920 |
| 2025-04-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 22,841 |
| 2025-04-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 10,017 |
| 2025-04-09 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 16,164 |
| 2025-04-08 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 16,463 |
| 2025-04-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 17,834 |
| 2025-04-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 27,444 |
| 2025-04-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 14,805 |
| 2025-04-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 14,957 |
| 2025-04-01 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 13,381 |
| 2025-03-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 21,106 |
| 2025-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 21,135 |
| 2025-03-27 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 14,348 |
| 2025-03-26 | 5.010 | 5.320 | 4.960 | 5.300 | 5.300 | 19,037 |
| 2025-03-25 | 4.400 | 5.040 | 4.360 | 4.910 | 4.910 | 25,734 |
| 2025-03-24 | 4.420 | 4.490 | 4.300 | 4.300 | 4.300 | 14,020 |
| 2025-03-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 19,819 |
| 2025-03-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 10,651 |
| 2025-03-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 12,451 |
| 2025-03-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 13,872 |
| 2025-03-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 18,029 |
| 2025-03-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 17,781 |
| 2025-03-13 | 3.780 | 3.780 | 3.550 | 3.560 | 3.560 | 22,124 |
| 2025-03-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 13,880 |
| 2025-03-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 13,910 |
| 2025-03-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 15,017 |
| 2025-03-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 17,448 |
| 2025-03-06 | 3.740 | 3.790 | 3.590 | 3.650 | 3.650 | 20,757 |
| 2025-03-05 | 3.840 | 3.950 | 3.680 | 3.750 | 3.750 | 16,617 |
| 2025-02-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 39,503 |
| 2025-02-27 | 4.130 | 4.260 | 4.060 | 4.100 | 4.100 | 10,448 |
| 2025-02-26 | 4.280 | 4.510 | 3.970 | 4.120 | 4.120 | 15,493 |
| 2025-02-25 | 4.300 | 4.390 | 4.280 | 4.330 | 4.330 | 11,128 |
| 2025-02-24 | 4.620 | 4.690 | 4.300 | 4.300 | 4.300 | 12,177 |
| 2025-02-21 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 12,154 |
| 2025-02-20 | 5.050 | 5.080 | 4.740 | 4.760 | 4.760 | 10,799 |
| 2025-02-19 | 5.350 | 5.360 | 5.030 | 5.060 | 5.060 | 10,248 |
| 2025-02-18 | 5.270 | 5.400 | 5.120 | 5.380 | 5.380 | 8,322 |
| 2025-02-17 | 5.000 | 5.390 | 4.930 | 5.210 | 5.210 | 17,050 |
| 2025-02-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 13,630 |
| 2025-02-13 | 4.660 | 4.730 | 4.520 | 4.680 | 4.680 | 7,961 |
| 2025-02-12 | 4.580 | 4.650 | 4.310 | 4.590 | 4.590 | 11,574 |
| 2025-02-11 | 4.310 | 4.580 | 4.240 | 4.540 | 4.540 | 13,940 |
| 2025-02-10 | 4.170 | 4.280 | 4.070 | 4.230 | 4.230 | 17,693 |
| 2025-02-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 27,161 |
| 2025-02-06 | 4.440 | 4.440 | 4.110 | 4.260 | 4.260 | 26,247 |
| 2025-02-05 | 4.700 | 4.700 | 4.380 | 4.450 | 4.450 | 16,478 |
| 2025-02-04 | 4.760 | 4.780 | 4.630 | 4.640 | 4.640 | 8,976 |
| 2025-02-03 | 4.830 | 4.840 | 4.690 | 4.770 | 4.770 | 10,005 |
| 2025-01-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 10,866 |
| 2025-01-30 | 4.720 | 4.900 | 4.710 | 4.810 | 4.810 | 9,110 |
| 2025-01-29 | 4.790 | 4.830 | 4.700 | 4.790 | 4.790 | 11,192 |
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.