Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 2.950
-0.060 (-1.99%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,278,400 |
| Oct 8, 2025 | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -1.00% | 14,382,500 |
| Oct 7, 2025 | 3.20 | 3.21 | 2.99 | 3.00 | 3.00 | -6.54% | 19,873,500 |
| Oct 6, 2025 | 3.24 | 3.31 | 3.18 | 3.21 | 3.21 | -0.93% | 9,377,100 |
| Oct 3, 2025 | 3.24 | 3.29 | 3.19 | 3.24 | 3.24 | -0.92% | 9,680,600 |
| Oct 2, 2025 | 3.31 | 3.33 | 3.17 | 3.27 | 3.27 | -1.21% | 18,836,300 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.29 | 3.31 | 3.31 | -4.06% | 19,067,300 |
| Sep 30, 2025 | 3.61 | 3.66 | 3.41 | 3.45 | 3.45 | -3.36% | 20,810,200 |
| Sep 29, 2025 | 3.70 | 3.75 | 3.57 | 3.57 | 3.57 | -2.99% | 20,152,900 |
| Sep 26, 2025 | 3.60 | 3.71 | 3.57 | 3.68 | 3.68 | 2.51% | 13,872,000 |
| Sep 25, 2025 | 3.72 | 3.73 | 3.56 | 3.59 | 3.59 | -3.49% | 21,761,600 |
| Sep 24, 2025 | 3.75 | 3.82 | 3.72 | 3.72 | 3.72 | -1.33% | 12,612,800 |
| Sep 23, 2025 | 3.70 | 3.80 | 3.70 | 3.77 | 3.77 | 2.45% | 11,615,700 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.63 | 3.68 | 3.68 | -3.16% | 18,842,400 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.80 | 3.80 | 3.80 | -3.31% | 20,893,200 |
| Sep 18, 2025 | 4.05 | 4.05 | 3.91 | 3.93 | 3.93 | -2.96% | 15,260,400 |
| Sep 17, 2025 | 3.97 | 4.17 | 3.93 | 4.05 | 4.05 | 1.00% | 26,734,200 |
| Sep 16, 2025 | 4.00 | 4.02 | 3.89 | 4.01 | 4.01 | 1.52% | 17,686,700 |
| Sep 15, 2025 | 3.95 | 3.99 | 3.85 | 3.95 | 3.95 | 1.28% | 13,944,600 |
| Sep 12, 2025 | 4.03 | 4.05 | 3.89 | 3.90 | 3.90 | -4.18% | 17,356,600 |
| Sep 11, 2025 | 4.05 | 4.20 | 4.01 | 4.07 | 4.07 | 0.99% | 17,051,500 |
| Sep 10, 2025 | 4.04 | 4.10 | 4.00 | 4.03 | 4.03 | -0.49% | 9,125,300 |
| Sep 9, 2025 | 4.09 | 4.11 | 4.03 | 4.05 | 4.05 | -0.49% | 6,794,300 |
| Sep 8, 2025 | 4.28 | 4.30 | 4.07 | 4.07 | 4.07 | -3.55% | 6,373,200 |
| Sep 5, 2025 | 4.17 | 4.37 | 4.17 | 4.22 | 4.22 | 2.43% | 12,030,000 |
| 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 |