VAMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.900 | 4.910 | 4.760 | 4.760 | 4.760 | 8,143 |
| 2025-01-27 | 4.610 | 4.900 | 4.520 | 4.820 | 4.820 | 13,975 |
| 2025-01-24 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 10,308 |
| 2025-01-23 | 4.690 | 4.750 | 4.600 | 4.660 | 4.660 | 8,298 |
| 2025-01-22 | 4.570 | 4.730 | 4.520 | 4.640 | 4.640 | 8,811 |
| 2025-01-21 | 4.610 | 4.700 | 4.560 | 4.560 | 4.560 | 10,022 |
| 2025-01-20 | 4.640 | 4.740 | 4.540 | 4.710 | 4.710 | 9,602 |
| 2025-01-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 12,496 |
| 2025-01-16 | 4.890 | 4.890 | 4.630 | 4.700 | 4.700 | 11,312 |
| 2025-01-15 | 4.550 | 4.880 | 4.450 | 4.880 | 4.880 | 14,147 |
| 2025-01-14 | 4.430 | 4.510 | 4.320 | 4.420 | 4.420 | 9,841 |
| 2025-01-13 | 4.500 | 4.510 | 4.260 | 4.440 | 4.440 | 13,955 |
| 2025-01-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 12,233 |
| 2025-01-09 | 4.710 | 4.760 | 4.530 | 4.760 | 4.760 | 8,200 |
| 2025-01-08 | 4.800 | 4.830 | 4.500 | 4.720 | 4.720 | 13,851 |
| 2025-01-07 | 4.820 | 4.870 | 4.690 | 4.800 | 4.800 | 12,599 |
| 2025-01-06 | 4.770 | 4.890 | 4.670 | 4.770 | 4.770 | 13,433 |
| 2025-01-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 11,394 |
| 2025-01-02 | 4.850 | 4.850 | 4.480 | 4.560 | 4.560 | 17,368 |
| 2024-12-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 14,222 |
| 2024-12-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 16,645 |
| 2024-12-26 | 5.100 | 5.130 | 4.850 | 5.090 | 5.090 | 12,333 |
| 2024-12-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 19,330 |
| 2024-12-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 17,502 |
| 2024-12-19 | 4.440 | 4.750 | 4.370 | 4.720 | 4.720 | 15,188 |
| 2024-12-18 | 4.900 | 5.000 | 4.340 | 4.450 | 4.450 | 32,437 |
| 2024-12-17 | 4.970 | 5.140 | 4.830 | 4.870 | 4.870 | 20,632 |
| 2024-12-16 | 5.300 | 5.300 | 4.910 | 4.910 | 4.910 | 27,727 |
| 2024-12-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 24,615 |
| 2024-12-12 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 15,889 |
| 2024-12-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 22,015 |
| 2024-12-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.