Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 3.450
+0.100 (2.99%)
Sep 18, 2026, 5:05 PM GMT-3
BVMF:VAMO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.35 | 3.46 | 3.31 | 3.43 | - | 2.39% | 13,778,000 |
| Sep 17, 2026 | 3.37 | 3.45 | 3.29 | 3.35 | 3.35 | 0.60% | 15,729,300 |
| Sep 16, 2026 | 3.31 | 3.45 | 3.28 | 3.33 | 3.33 | 0.60% | 13,491,500 |
| Sep 15, 2026 | 3.25 | 3.34 | 3.21 | 3.31 | 3.31 | 2.16% | 8,100,300 |
| Sep 14, 2026 | 3.14 | 3.27 | 3.13 | 3.24 | 3.24 | -0.92% | 15,741,500 |
| Sep 11, 2026 | 3.47 | 3.52 | 3.17 | 3.27 | 3.27 | -4.94% | 31,485,000 |
| Sep 10, 2026 | 3.31 | 3.51 | 3.28 | 3.44 | 3.44 | 2.08% | 23,082,100 |
| Sep 9, 2026 | 3.47 | 3.49 | 3.32 | 3.37 | 3.37 | -4.53% | 16,394,600 |
| Sep 8, 2026 | 3.55 | 3.65 | 3.49 | 3.53 | 3.53 | 0.86% | 19,550,300 |
| Sep 4, 2026 | 3.32 | 3.52 | 3.31 | 3.50 | 3.50 | 3.55% | 13,625,500 |
| Sep 3, 2026 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -2.31% | 14,710,900 |
| Sep 2, 2026 | 3.02 | 3.49 | 3.01 | 3.46 | 3.46 | 16.11% | 41,088,900 |
| Sep 1, 2026 | 3.00 | 3.09 | 2.95 | 2.98 | 2.98 | -0.33% | 20,515,000 |
| Aug 31, 2026 | 3.00 | 3.09 | 2.96 | 2.99 | 2.99 | - | 10,751,600 |
| Aug 28, 2026 | 3.03 | 3.07 | 2.90 | 2.99 | 2.99 | -1.32% | 10,616,500 |
| Aug 27, 2026 | 3.04 | 3.08 | 3.00 | 3.03 | 3.03 | -0.66% | 12,976,100 |
| Aug 26, 2026 | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | 1.33% | 13,493,600 |
| Aug 25, 2026 | 2.81 | 3.01 | 2.81 | 3.01 | 3.01 | 6.74% | 15,398,000 |
| Aug 24, 2026 | 2.67 | 2.85 | 2.65 | 2.82 | 2.82 | 2.92% | 14,073,100 |
| Aug 21, 2026 | 2.52 | 2.74 | 2.49 | 2.74 | 2.74 | 10.48% | 43,911,000 |
| Aug 20, 2026 | 2.71 | 2.71 | 2.46 | 2.48 | 2.48 | -8.49% | 34,808,200 |
| Aug 19, 2026 | 2.80 | 2.84 | 2.71 | 2.71 | 2.71 | -0.73% | 13,518,900 |
| Aug 18, 2026 | 2.80 | 2.83 | 2.73 | 2.73 | 2.73 | -2.50% | 11,811,700 |
| Aug 17, 2026 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | - | 8,148,800 |
| Aug 14, 2026 | 2.85 | 2.85 | 2.70 | 2.80 | 2.80 | -0.36% | 16,082,800 |
| Aug 13, 2026 | 2.77 | 2.84 | 2.74 | 2.81 | 2.81 | 1.08% | 10,433,200 |
| Aug 12, 2026 | 2.86 | 2.86 | 2.68 | 2.78 | 2.78 | -0.71% | 24,817,500 |
| Aug 11, 2026 | 2.91 | 2.98 | 2.80 | 2.80 | 2.80 | -3.78% | 13,740,900 |
| Aug 10, 2026 | 3.07 | 3.07 | 2.91 | 2.91 | 2.91 | -5.52% | 17,759,100 |
| Aug 7, 2026 | 3.11 | 3.13 | 3.03 | 3.08 | 3.08 | -0.96% | 8,943,700 |
| Aug 6, 2026 | 3.31 | 3.31 | 3.11 | 3.11 | 3.11 | -6.33% | 10,557,300 |
| Aug 5, 2026 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | -0.30% | 7,574,500 |
| Aug 4, 2026 | 3.32 | 3.36 | 3.22 | 3.33 | 3.33 | 2.15% | 9,670,400 |
| Aug 3, 2026 | 3.38 | 3.41 | 3.26 | 3.26 | 3.26 | -2.40% | 10,629,200 |
| Jul 31, 2026 | 3.44 | 3.45 | 3.33 | 3.34 | 3.34 | -2.34% | 9,077,100 |
| Jul 30, 2026 | 3.33 | 3.43 | 3.32 | 3.42 | 3.42 | 3.32% | 6,339,100 |
| Jul 29, 2026 | 3.34 | 3.35 | 3.24 | 3.31 | 3.31 | -0.60% | 6,988,600 |
| Jul 28, 2026 | 3.25 | 3.37 | 3.19 | 3.33 | 3.33 | 5.05% | 14,252,600 |
| Jul 27, 2026 | 3.21 | 3.24 | 3.12 | 3.17 | 3.17 | 0.63% | 10,373,100 |
| Jul 24, 2026 | 3.18 | 3.25 | 3.15 | 3.15 | 3.15 | -1.87% | 8,229,500 |
| Jul 23, 2026 | 3.20 | 3.22 | 3.15 | 3.21 | 3.21 | -0.62% | 6,978,500 |
| Jul 22, 2026 | 3.11 | 3.25 | 3.10 | 3.23 | 3.23 | 4.53% | 13,126,800 |
| Jul 21, 2026 | 3.07 | 3.14 | 3.06 | 3.09 | 3.09 | - | 6,847,700 |
| Jul 20, 2026 | 3.19 | 3.23 | 3.09 | 3.09 | 3.09 | -2.52% | 12,427,300 |
| Jul 17, 2026 | 3.20 | 3.30 | 3.17 | 3.17 | 3.17 | 0.32% | 18,236,800 |
| Jul 16, 2026 | 3.09 | 3.22 | 3.08 | 3.16 | 3.16 | 1.28% | 10,109,300 |
| Jul 15, 2026 | 3.13 | 3.17 | 3.06 | 3.12 | 3.12 | -0.95% | 8,102,200 |
| Jul 14, 2026 | 3.03 | 3.18 | 3.00 | 3.15 | 3.15 | 4.30% | 13,877,800 |
| Jul 13, 2026 | 3.01 | 3.10 | 2.99 | 3.02 | 3.02 | -1.31% | 6,792,400 |
| Jul 10, 2026 | 3.10 | 3.13 | 3.01 | 3.06 | 3.06 | 3.38% | 8,753,800 |