Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 3.540
-0.070 (-1.94%)
At close: Mar 17, 2026
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.68 | 3.71 | 3.51 | 3.61 | 3.61 | 2.27% | 11,954,400 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.53 | 3.53 | 3.53 | -5.11% | 19,993,400 |
| Mar 12, 2026 | 3.87 | 3.89 | 3.67 | 3.72 | 3.72 | -4.62% | 23,875,300 |
| Mar 11, 2026 | 3.93 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 11,199,600 |
| Mar 10, 2026 | 3.96 | 4.10 | 3.88 | 3.98 | 3.96 | 3.11% | 11,957,100 |
| Mar 9, 2026 | 3.92 | 3.94 | 3.70 | 3.86 | 3.84 | -2.77% | 27,236,600 |
| Mar 6, 2026 | 3.99 | 4.05 | 3.90 | 3.97 | 3.95 | -7.24% | 34,159,600 |
| Mar 5, 2026 | 4.35 | 4.43 | 4.25 | 4.28 | 4.26 | -1.83% | 15,298,600 |
| Mar 4, 2026 | 4.20 | 4.40 | 4.20 | 4.36 | 4.34 | 5.06% | 16,285,900 |
| Mar 3, 2026 | 4.19 | 4.19 | 4.00 | 4.15 | 4.13 | -5.47% | 21,680,100 |
| Mar 2, 2026 | 4.34 | 4.44 | 4.27 | 4.39 | 4.37 | -0.23% | 12,696,900 |
| Feb 27, 2026 | 4.50 | 4.56 | 4.40 | 4.40 | 4.38 | -3.51% | 15,374,200 |
| Feb 26, 2026 | 4.76 | 4.81 | 4.56 | 4.56 | 4.54 | -2.98% | 14,284,800 |
| Feb 25, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.68 | -2.49% | 14,671,800 |
| Feb 24, 2026 | 4.54 | 4.94 | 4.53 | 4.82 | 4.80 | 6.40% | 18,596,100 |
| Feb 23, 2026 | 4.68 | 4.71 | 4.49 | 4.53 | 4.51 | -3.00% | 12,618,100 |
| Feb 20, 2026 | 4.41 | 4.67 | 4.40 | 4.67 | 4.65 | 4.01% | 12,353,300 |
| Feb 19, 2026 | 4.39 | 4.49 | 4.37 | 4.49 | 4.47 | 2.28% | 8,814,800 |
| Feb 18, 2026 | 4.39 | 4.42 | 4.30 | 4.39 | 4.37 | 0.46% | 6,431,200 |
| Feb 13, 2026 | 4.37 | 4.40 | 4.25 | 4.37 | 4.35 | -2.02% | 12,174,100 |
| Feb 12, 2026 | 4.54 | 4.64 | 4.40 | 4.46 | 4.44 | -1.98% | 15,201,700 |
| Feb 11, 2026 | 4.45 | 4.64 | 4.45 | 4.55 | 4.53 | 3.88% | 17,896,400 |
| Feb 10, 2026 | 4.40 | 4.47 | 4.33 | 4.38 | 4.36 | -1.79% | 13,827,200 |
| Feb 9, 2026 | 4.51 | 4.52 | 4.32 | 4.46 | 4.44 | - | 18,740,500 |
| Feb 6, 2026 | 4.40 | 4.58 | 4.35 | 4.46 | 4.44 | 1.36% | 28,015,800 |
| Feb 5, 2026 | 4.13 | 4.46 | 4.10 | 4.40 | 4.38 | 6.28% | 39,569,400 |
| Feb 4, 2026 | 4.33 | 4.34 | 4.07 | 4.14 | 4.12 | -5.26% | 22,336,200 |
| Feb 3, 2026 | 4.11 | 4.40 | 4.11 | 4.37 | 4.35 | 7.37% | 28,584,800 |
| Feb 2, 2026 | 3.99 | 4.09 | 3.94 | 4.07 | 4.05 | 2.01% | 12,957,300 |
| Jan 30, 2026 | 4.05 | 4.18 | 3.96 | 3.99 | 3.97 | -2.68% | 23,603,000 |
| Jan 29, 2026 | 4.19 | 4.24 | 3.96 | 4.10 | 4.08 | -0.24% | 20,738,800 |
| Jan 28, 2026 | 4.13 | 4.24 | 4.02 | 4.11 | 4.09 | -0.24% | 19,894,000 |
| Jan 27, 2026 | 4.07 | 4.18 | 4.04 | 4.12 | 4.10 | 4.30% | 21,149,700 |
| Jan 26, 2026 | 3.86 | 3.95 | 3.79 | 3.95 | 3.93 | 2.33% | 14,732,600 |
| Jan 23, 2026 | 3.79 | 3.91 | 3.73 | 3.86 | 3.84 | 1.85% | 21,441,100 |
| Jan 22, 2026 | 3.76 | 3.93 | 3.75 | 3.79 | 3.77 | 1.61% | 26,457,300 |
| Jan 21, 2026 | 3.55 | 3.75 | 3.53 | 3.73 | 3.71 | 7.49% | 23,113,000 |
| Jan 20, 2026 | 3.49 | 3.57 | 3.45 | 3.47 | 3.46 | -1.42% | 14,484,100 |
| Jan 19, 2026 | 3.58 | 3.60 | 3.50 | 3.52 | 3.51 | -2.22% | 15,457,800 |
| Jan 16, 2026 | 3.95 | 4.03 | 3.60 | 3.60 | 3.58 | -9.09% | 28,735,000 |
| Jan 15, 2026 | 3.72 | 3.99 | 3.68 | 3.96 | 3.94 | 7.61% | 25,518,100 |
| Jan 14, 2026 | 3.61 | 3.72 | 3.56 | 3.68 | 3.66 | 3.08% | 21,803,100 |
| Jan 13, 2026 | 3.54 | 3.76 | 3.53 | 3.57 | 3.56 | - | 28,867,700 |
| Jan 12, 2026 | 3.33 | 3.58 | 3.30 | 3.57 | 3.56 | 8.18% | 26,626,300 |
| Jan 9, 2026 | 3.31 | 3.38 | 3.29 | 3.30 | 3.29 | -0.30% | 7,696,900 |
| Jan 8, 2026 | 3.27 | 3.37 | 3.27 | 3.31 | 3.30 | 1.53% | 11,600,300 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.23 | 3.26 | 3.25 | -1.81% | 11,710,500 |
| Jan 6, 2026 | 3.25 | 3.41 | 3.25 | 3.32 | 3.31 | 2.79% | 13,826,100 |
| Jan 5, 2026 | 3.25 | 3.29 | 3.22 | 3.23 | 3.22 | -0.62% | 10,320,500 |
| Jan 2, 2026 | 3.25 | 3.34 | 3.24 | 3.25 | 3.24 | 0.62% | 11,658,600 |