Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 4.220
+0.100 (2.43%)
Sep 5, 2025, 5:07 PM GMT-3
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.17 | 4.37 | 4.17 | 4.22 | 4.22 | 2.43% | 12,012,600 |
| Sep 4, 2025 | 4.03 | 4.14 | 3.96 | 4.12 | 4.12 | 2.49% | 19,370,700 |
| Sep 3, 2025 | 4.09 | 4.14 | 4.00 | 4.02 | 4.02 | -1.71% | 9,730,400 |
| Sep 2, 2025 | 4.18 | 4.22 | 4.08 | 4.09 | 4.09 | -2.62% | 6,271,200 |
| Sep 1, 2025 | 4.34 | 4.41 | 4.20 | 4.20 | 4.20 | -3.00% | 6,149,000 |
| Aug 29, 2025 | 4.29 | 4.41 | 4.21 | 4.33 | 4.33 | -0.69% | 11,360,500 |
| Aug 28, 2025 | 4.10 | 4.43 | 4.10 | 4.36 | 4.36 | 7.92% | 30,753,700 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 3.86% | 11,477,800 |
| Aug 26, 2025 | 3.85 | 3.98 | 3.85 | 3.89 | 3.89 | 0.52% | 7,158,800 |
| Aug 25, 2025 | 3.88 | 3.94 | 3.85 | 3.87 | 3.87 | 0.26% | 11,014,200 |
| Aug 22, 2025 | 3.73 | 3.88 | 3.69 | 3.86 | 3.86 | 4.04% | 11,707,200 |
| Aug 21, 2025 | 3.66 | 3.76 | 3.60 | 3.71 | 3.71 | 1.09% | 8,270,300 |
| Aug 20, 2025 | 3.77 | 3.78 | 3.61 | 3.67 | 3.67 | -0.81% | 21,108,100 |
| Aug 19, 2025 | 3.84 | 3.85 | 3.67 | 3.70 | 3.70 | -3.90% | 13,152,600 |
| Aug 18, 2025 | 3.87 | 3.94 | 3.79 | 3.85 | 3.85 | 0.52% | 15,471,300 |
| Aug 15, 2025 | 3.90 | 3.91 | 3.80 | 3.83 | 3.83 | -0.52% | 12,385,400 |
| Aug 14, 2025 | 3.96 | 3.97 | 3.82 | 3.85 | 3.85 | -3.75% | 15,697,200 |
| Aug 13, 2025 | 4.12 | 4.19 | 4.00 | 4.00 | 4.00 | -3.61% | 9,279,000 |
| Aug 12, 2025 | 3.95 | 4.29 | 3.86 | 4.15 | 4.15 | 4.80% | 30,239,100 |
| Aug 11, 2025 | 4.15 | 4.16 | 3.90 | 3.96 | 3.96 | -4.35% | 13,157,800 |
| Aug 8, 2025 | 4.11 | 4.20 | 4.06 | 4.14 | 4.14 | 0.73% | 11,956,700 |
| Aug 7, 2025 | 3.94 | 4.11 | 3.91 | 4.11 | 4.11 | 4.85% | 14,375,100 |
| Aug 6, 2025 | 3.94 | 3.97 | 3.84 | 3.92 | 3.92 | 0.26% | 12,255,600 |
| Aug 5, 2025 | 3.88 | 3.97 | 3.86 | 3.91 | 3.91 | 1.30% | 9,361,200 |
| Aug 4, 2025 | 3.93 | 3.96 | 3.84 | 3.86 | 3.86 | -0.77% | 5,698,300 |
| Aug 1, 2025 | 3.92 | 4.04 | 3.89 | 3.89 | 3.89 | 1.30% | 13,879,400 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.77 | 3.84 | 3.84 | -2.29% | 13,123,000 |
| Jul 30, 2025 | 3.87 | 4.04 | 3.84 | 3.93 | 3.93 | 1.55% | 11,349,100 |
| Jul 29, 2025 | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | -1.02% | 7,367,800 |
| Jul 28, 2025 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -2.25% | 10,950,800 |
| Jul 25, 2025 | 3.93 | 4.03 | 3.93 | 4.00 | 4.00 | 2.30% | 13,370,700 |
| Jul 24, 2025 | 3.89 | 3.98 | 3.80 | 3.91 | 3.91 | 0.51% | 14,232,600 |
| Jul 23, 2025 | 3.94 | 3.97 | 3.85 | 3.89 | 3.89 | -1.52% | 9,576,100 |
| Jul 22, 2025 | 3.88 | 3.96 | 3.86 | 3.95 | 3.95 | 2.33% | 10,056,600 |
| Jul 21, 2025 | 3.85 | 3.91 | 3.78 | 3.86 | 3.86 | 0.52% | 10,119,200 |
| Jul 18, 2025 | 3.91 | 3.95 | 3.82 | 3.84 | 3.84 | -2.78% | 13,078,800 |
| Jul 17, 2025 | 3.99 | 4.00 | 3.91 | 3.95 | 3.95 | -0.75% | 12,532,100 |
| Jul 16, 2025 | 4.00 | 4.01 | 3.92 | 3.98 | 3.98 | -0.75% | 10,276,500 |
| Jul 15, 2025 | 4.01 | 4.09 | 3.94 | 4.01 | 4.01 | 1.26% | 11,263,400 |
| Jul 14, 2025 | 3.90 | 3.96 | 3.86 | 3.96 | 3.96 | 1.28% | 9,970,200 |
| Jul 11, 2025 | 3.98 | 3.99 | 3.86 | 3.91 | 3.91 | -2.25% | 13,727,100 |
| Jul 10, 2025 | 3.90 | 4.04 | 3.80 | 4.00 | 4.00 | 0.25% | 14,389,800 |
| Jul 9, 2025 | 3.91 | 4.04 | 3.89 | 3.99 | 3.99 | 2.31% | 13,615,700 |
| Jul 8, 2025 | 4.09 | 4.10 | 3.88 | 3.90 | 3.90 | -3.47% | 13,828,600 |
| Jul 7, 2025 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | 1.76% | 11,156,300 |
| Jul 4, 2025 | 3.99 | 4.08 | 3.94 | 3.97 | 3.97 | -1.24% | 13,670,000 |
| Jul 3, 2025 | 3.97 | 4.13 | 3.97 | 4.02 | 4.02 | 1.77% | 14,867,100 |
| Jul 2, 2025 | 4.12 | 4.14 | 3.93 | 3.95 | 3.95 | -3.66% | 17,632,900 |
| Jul 1, 2025 | 4.20 | 4.33 | 4.09 | 4.10 | 4.10 | -1.91% | 15,245,500 |
| Jun 30, 2025 | 4.17 | 4.25 | 4.03 | 4.18 | 4.18 | 1.21% | 16,237,200 |