Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 3.120
-0.120 (-3.70%)
At close: Dec 22, 2025
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.25 | 3.27 | 3.11 | 3.12 | 3.12 | -3.70% | 10,777,100 |
| Dec 19, 2025 | 3.23 | 3.38 | 3.21 | 3.24 | 3.24 | -1.82% | 16,030,200 |
| Dec 18, 2025 | 3.35 | 3.37 | 3.28 | 3.30 | 3.16 | -1.20% | 12,159,900 |
| Dec 17, 2025 | 3.45 | 3.56 | 3.28 | 3.34 | 3.20 | -3.19% | 18,750,300 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.43 | 3.45 | 3.31 | -3.63% | 14,107,700 |
| Dec 15, 2025 | 3.68 | 3.75 | 3.58 | 3.58 | 3.43 | -1.38% | 11,952,000 |
| Dec 12, 2025 | 3.63 | 3.79 | 3.62 | 3.63 | 3.48 | 0.83% | 11,245,100 |
| Dec 11, 2025 | 3.60 | 3.64 | 3.52 | 3.60 | 3.45 | -0.83% | 14,797,300 |
| Dec 10, 2025 | 3.81 | 3.81 | 3.55 | 3.63 | 3.48 | -3.71% | 26,203,100 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.64 | 3.77 | 3.61 | -3.33% | 18,469,800 |
| Dec 8, 2025 | 4.00 | 4.05 | 3.90 | 3.90 | 3.74 | -0.51% | 18,694,000 |
| Dec 5, 2025 | 4.13 | 4.23 | 3.83 | 3.92 | 3.76 | -5.54% | 24,793,500 |
| Dec 4, 2025 | 4.20 | 4.24 | 4.11 | 4.15 | 3.98 | -0.24% | 18,809,900 |
| Dec 3, 2025 | 4.14 | 4.29 | 4.09 | 4.16 | 3.99 | 0.97% | 14,425,900 |
| Dec 2, 2025 | 3.88 | 4.15 | 3.87 | 4.12 | 3.95 | 6.46% | 20,716,600 |
| Dec 1, 2025 | 3.83 | 3.92 | 3.75 | 3.87 | 3.71 | 1.04% | 7,256,500 |
| Nov 28, 2025 | 3.85 | 3.91 | 3.75 | 3.83 | 3.67 | -0.26% | 10,563,100 |
| Nov 27, 2025 | 3.85 | 3.96 | 3.83 | 3.84 | 3.68 | -0.52% | 9,641,500 |
| Nov 26, 2025 | 3.62 | 3.88 | 3.61 | 3.86 | 3.70 | 6.63% | 13,608,600 |
| Nov 25, 2025 | 3.53 | 3.67 | 3.48 | 3.62 | 3.47 | 2.84% | 10,692,700 |
| Nov 24, 2025 | 3.39 | 3.58 | 3.39 | 3.52 | 3.37 | 3.83% | 10,931,600 |
| Nov 21, 2025 | 3.48 | 3.49 | 3.37 | 3.39 | 3.25 | -3.14% | 10,243,700 |
| Nov 19, 2025 | 3.51 | 3.53 | 3.45 | 3.50 | 3.35 | -0.85% | 8,254,500 |
| Nov 18, 2025 | 3.45 | 3.58 | 3.41 | 3.53 | 3.38 | 0.86% | 8,749,700 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.35 | -6.67% | 14,361,400 |
| Nov 14, 2025 | 3.60 | 3.79 | 3.60 | 3.75 | 3.59 | 3.31% | 15,730,300 |
| Nov 13, 2025 | 3.66 | 3.72 | 3.57 | 3.63 | 3.48 | -1.09% | 14,482,800 |
| Nov 12, 2025 | 3.73 | 3.78 | 3.45 | 3.67 | 3.52 | -2.65% | 45,233,300 |
| Nov 11, 2025 | 3.58 | 3.82 | 3.51 | 3.77 | 3.61 | 5.90% | 74,833,800 |
| Nov 10, 2025 | 3.60 | 3.62 | 3.51 | 3.56 | 3.41 | 0.28% | 11,803,300 |
| Nov 7, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.40 | - | 11,545,000 |
| Nov 6, 2025 | 3.57 | 3.64 | 3.53 | 3.55 | 3.40 | -2.47% | 15,034,600 |
| Nov 5, 2025 | 3.35 | 3.67 | 3.28 | 3.64 | 3.49 | 8.66% | 25,231,400 |
| Nov 4, 2025 | 3.18 | 3.35 | 3.18 | 3.35 | 3.21 | 5.02% | 19,062,500 |
| Nov 3, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.06 | -1.54% | 12,077,100 |
| Oct 31, 2025 | 3.24 | 3.32 | 3.22 | 3.24 | 3.10 | 0.31% | 11,004,500 |
| Oct 30, 2025 | 3.15 | 3.28 | 3.13 | 3.23 | 3.09 | 0.62% | 9,690,200 |
| Oct 29, 2025 | 3.29 | 3.33 | 3.21 | 3.21 | 3.08 | -1.83% | 10,471,100 |
| Oct 28, 2025 | 3.32 | 3.36 | 3.22 | 3.27 | 3.13 | -1.80% | 13,468,200 |
| Oct 27, 2025 | 3.39 | 3.43 | 3.30 | 3.33 | 3.19 | -0.30% | 9,938,300 |
| Oct 24, 2025 | 3.29 | 3.39 | 3.28 | 3.34 | 3.20 | 2.45% | 14,419,800 |
| Oct 23, 2025 | 3.33 | 3.36 | 3.21 | 3.26 | 3.12 | -0.31% | 11,128,700 |
| Oct 22, 2025 | 3.12 | 3.32 | 3.12 | 3.27 | 3.13 | 5.48% | 21,892,800 |
| Oct 21, 2025 | 2.99 | 3.19 | 2.98 | 3.10 | 2.97 | 6.90% | 23,454,800 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.89 | 2.90 | 2.78 | -1.69% | 14,252,500 |
| Oct 17, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.83 | 0.34% | 9,029,100 |
| Oct 16, 2025 | 2.95 | 3.04 | 2.91 | 2.94 | 2.82 | -1.34% | 9,757,100 |
| Oct 15, 2025 | 2.91 | 3.01 | 2.87 | 2.98 | 2.85 | 2.76% | 16,526,300 |
| Oct 14, 2025 | 2.92 | 2.98 | 2.89 | 2.90 | 2.78 | -1.02% | 14,379,200 |
| Oct 13, 2025 | 2.98 | 3.00 | 2.93 | 2.93 | 2.81 | -0.68% | 11,450,800 |