Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 3.870
+0.040 (1.04%)
Dec 1, 2025, 5:40 PM GMT-3
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.85 | 3.91 | 3.75 | 3.83 | 3.83 | -0.26% | 10,563,100 |
| Nov 27, 2025 | 3.85 | 3.96 | 3.83 | 3.84 | 3.84 | -0.52% | 9,641,500 |
| Nov 26, 2025 | 3.62 | 3.88 | 3.61 | 3.86 | 3.86 | 6.63% | 13,608,600 |
| Nov 25, 2025 | 3.53 | 3.67 | 3.48 | 3.62 | 3.62 | 2.84% | 10,692,700 |
| Nov 24, 2025 | 3.39 | 3.58 | 3.39 | 3.52 | 3.52 | 3.83% | 10,931,600 |
| Nov 21, 2025 | 3.48 | 3.49 | 3.37 | 3.39 | 3.39 | -3.14% | 10,243,700 |
| Nov 19, 2025 | 3.51 | 3.53 | 3.45 | 3.50 | 3.50 | -0.85% | 8,254,500 |
| Nov 18, 2025 | 3.45 | 3.58 | 3.41 | 3.53 | 3.53 | 0.86% | 8,749,700 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.50 | -6.67% | 14,361,400 |
| Nov 14, 2025 | 3.60 | 3.79 | 3.60 | 3.75 | 3.75 | 3.31% | 15,730,300 |
| Nov 13, 2025 | 3.66 | 3.72 | 3.57 | 3.63 | 3.63 | -1.09% | 14,482,800 |
| Nov 12, 2025 | 3.73 | 3.78 | 3.45 | 3.67 | 3.67 | -2.65% | 45,233,300 |
| Nov 11, 2025 | 3.58 | 3.82 | 3.51 | 3.77 | 3.77 | 5.90% | 74,833,800 |
| Nov 10, 2025 | 3.60 | 3.62 | 3.51 | 3.56 | 3.56 | 0.28% | 11,803,300 |
| Nov 7, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.55 | - | 11,545,000 |
| Nov 6, 2025 | 3.57 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 15,034,600 |
| Nov 5, 2025 | 3.35 | 3.67 | 3.28 | 3.64 | 3.64 | 8.66% | 25,231,400 |
| Nov 4, 2025 | 3.18 | 3.35 | 3.18 | 3.35 | 3.35 | 5.02% | 19,062,500 |
| Nov 3, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.54% | 12,077,100 |
| Oct 31, 2025 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | 0.31% | 11,004,500 |
| Oct 30, 2025 | 3.15 | 3.28 | 3.13 | 3.23 | 3.23 | 0.62% | 9,690,200 |
| Oct 29, 2025 | 3.29 | 3.33 | 3.21 | 3.21 | 3.21 | -1.83% | 10,471,100 |
| Oct 28, 2025 | 3.32 | 3.36 | 3.22 | 3.27 | 3.27 | -1.80% | 13,468,200 |
| Oct 27, 2025 | 3.39 | 3.43 | 3.30 | 3.33 | 3.33 | -0.30% | 9,938,300 |
| Oct 24, 2025 | 3.29 | 3.39 | 3.28 | 3.34 | 3.34 | 2.45% | 14,419,800 |
| Oct 23, 2025 | 3.33 | 3.36 | 3.21 | 3.26 | 3.26 | -0.31% | 11,128,700 |
| Oct 22, 2025 | 3.12 | 3.32 | 3.12 | 3.27 | 3.27 | 5.48% | 21,892,800 |
| Oct 21, 2025 | 2.99 | 3.19 | 2.98 | 3.10 | 3.10 | 6.90% | 23,454,800 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.89 | 2.90 | 2.90 | -1.69% | 14,252,500 |
| Oct 17, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 0.34% | 9,029,100 |
| Oct 16, 2025 | 2.95 | 3.04 | 2.91 | 2.94 | 2.94 | -1.34% | 9,757,100 |
| Oct 15, 2025 | 2.91 | 3.01 | 2.87 | 2.98 | 2.98 | 2.76% | 16,526,300 |
| Oct 14, 2025 | 2.92 | 2.98 | 2.89 | 2.90 | 2.90 | -1.02% | 14,379,200 |
| Oct 13, 2025 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -0.68% | 11,450,800 |
| Oct 10, 2025 | 3.03 | 3.05 | 2.91 | 2.95 | 2.95 | -1.99% | 13,736,300 |
| Oct 9, 2025 | 3.01 | 3.05 | 2.94 | 3.01 | 3.01 | 1.35% | 12,161,200 |
| Oct 8, 2025 | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -1.00% | 14,269,200 |
| Oct 7, 2025 | 3.20 | 3.21 | 2.99 | 3.00 | 3.00 | -6.54% | 19,724,500 |
| Oct 6, 2025 | 3.24 | 3.31 | 3.18 | 3.21 | 3.21 | -0.93% | 9,203,800 |
| Oct 3, 2025 | 3.24 | 3.29 | 3.19 | 3.24 | 3.24 | -0.92% | 9,670,900 |
| Oct 2, 2025 | 3.31 | 3.33 | 3.17 | 3.27 | 3.27 | -1.21% | 18,800,100 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.29 | 3.31 | 3.31 | -4.06% | 18,977,500 |
| Sep 30, 2025 | 3.61 | 3.66 | 3.41 | 3.45 | 3.45 | -3.36% | 20,688,500 |
| Sep 29, 2025 | 3.70 | 3.75 | 3.57 | 3.57 | 3.57 | -2.99% | 20,002,600 |
| Sep 26, 2025 | 3.60 | 3.71 | 3.57 | 3.68 | 3.68 | 2.51% | 13,803,800 |
| Sep 25, 2025 | 3.72 | 3.73 | 3.56 | 3.59 | 3.59 | -3.49% | 21,527,300 |
| Sep 24, 2025 | 3.75 | 3.82 | 3.72 | 3.72 | 3.72 | -1.33% | 12,530,700 |
| Sep 23, 2025 | 3.70 | 3.80 | 3.70 | 3.77 | 3.77 | 2.45% | 11,509,800 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.63 | 3.68 | 3.68 | -3.16% | 18,584,100 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.80 | 3.80 | 3.80 | -3.31% | 20,753,900 |