Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 4.150
+0.040 (0.97%)
Aug 8, 2025, 4:45 PM GMT-3
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.11 | 4.20 | 4.06 | 4.14 | 4.14 | 0.73% | 11,922,400 |
| 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 |
| Jun 27, 2025 | 4.40 | 4.54 | 4.08 | 4.13 | 4.13 | -6.56% | 26,387,500 |
| Jun 26, 2025 | 4.79 | 4.83 | 4.42 | 4.42 | 4.42 | -7.14% | 23,377,800 |
| Jun 25, 2025 | 4.56 | 4.76 | 4.41 | 4.76 | 4.76 | 3.48% | 17,930,100 |
| Jun 24, 2025 | 4.39 | 4.68 | 4.35 | 4.60 | 4.60 | 7.23% | 17,083,500 |
| Jun 23, 2025 | 4.49 | 4.50 | 4.18 | 4.29 | 4.29 | -4.24% | 23,018,700 |
| Jun 20, 2025 | 4.77 | 4.77 | 4.48 | 4.48 | 4.48 | -7.44% | 28,374,400 |
| Jun 18, 2025 | 4.96 | 5.13 | 4.81 | 4.84 | 4.84 | -3.20% | 22,527,400 |
| Jun 17, 2025 | 4.88 | 5.04 | 4.79 | 5.00 | 5.00 | 2.46% | 15,531,200 |
| Jun 16, 2025 | 4.73 | 5.13 | 4.69 | 4.88 | 4.88 | 5.17% | 18,709,700 |
| Jun 13, 2025 | 4.61 | 4.79 | 4.57 | 4.64 | 4.64 | -2.52% | 11,013,900 |
| Jun 12, 2025 | 4.67 | 4.76 | 4.60 | 4.76 | 4.76 | 0.63% | 7,609,500 |
| Jun 11, 2025 | 4.70 | 4.74 | 4.50 | 4.73 | 4.73 | 1.07% | 12,489,700 |
| Jun 10, 2025 | 4.53 | 4.71 | 4.47 | 4.68 | 4.68 | 5.88% | 18,403,600 |
| Jun 9, 2025 | 4.50 | 4.51 | 4.32 | 4.42 | 4.42 | -2.43% | 14,487,700 |
| Jun 6, 2025 | 4.75 | 4.82 | 4.46 | 4.53 | 4.53 | -5.23% | 20,201,600 |
| Jun 5, 2025 | 4.95 | 5.02 | 4.73 | 4.78 | 4.78 | -2.85% | 12,974,500 |
| Jun 4, 2025 | 4.95 | 5.09 | 4.85 | 4.92 | 4.92 | 0.61% | 13,628,900 |
| Jun 3, 2025 | 4.85 | 5.07 | 4.84 | 4.89 | 4.89 | 0.41% | 14,153,000 |
| Jun 2, 2025 | 5.04 | 5.05 | 4.87 | 4.87 | 4.87 | -2.01% | 12,493,400 |
| May 30, 2025 | 4.75 | 4.99 | 4.71 | 4.97 | 4.97 | 4.63% | 13,735,700 |