Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 6.86
+0.36 (5.54%)
Oct 9, 2026, 5:05 PM GMT-3
BVMF:VAMO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.68 | 6.97 | 6.61 | 6.86 | 6.86 | 5.54% | 33,977,600 |
| Oct 8, 2026 | 6.01 | 6.68 | 6.01 | 6.50 | 6.50 | 7.26% | 40,577,000 |
| Oct 7, 2026 | 5.99 | 6.28 | 5.97 | 6.06 | 6.06 | 0.83% | 33,889,400 |
| Oct 6, 2026 | 5.76 | 6.14 | 5.69 | 6.01 | 6.01 | 4.52% | 41,924,100 |
| Oct 5, 2026 | 5.45 | 5.80 | 5.44 | 5.75 | 5.75 | 21.31% | 57,751,000 |
| Oct 2, 2026 | 4.62 | 4.82 | 4.48 | 4.74 | 4.74 | 5.33% | 73,073,800 |
| Oct 1, 2026 | 4.29 | 4.52 | 4.28 | 4.50 | 4.50 | 4.65% | 71,603,500 |
| Sep 30, 2026 | 4.11 | 4.30 | 4.01 | 4.30 | 4.30 | 7.50% | 18,967,600 |
| Sep 29, 2026 | 3.85 | 4.03 | 3.83 | 4.00 | 4.00 | 3.90% | 12,725,400 |
| Sep 28, 2026 | 3.81 | 3.89 | 3.72 | 3.85 | 3.85 | -0.52% | 16,312,700 |
| Sep 25, 2026 | 3.86 | 3.93 | 3.67 | 3.87 | 3.87 | 0.26% | 15,806,300 |
| Sep 24, 2026 | 3.75 | 3.91 | 3.72 | 3.86 | 3.86 | 1.85% | 22,544,500 |
| Sep 23, 2026 | 3.66 | 3.84 | 3.63 | 3.79 | 3.79 | 2.99% | 20,700,500 |
| Sep 22, 2026 | 3.64 | 3.71 | 3.53 | 3.68 | 3.68 | 0.55% | 16,343,700 |
| Sep 21, 2026 | 3.50 | 3.67 | 3.46 | 3.66 | 3.66 | 6.09% | 19,148,100 |
| Sep 18, 2026 | 3.35 | 3.46 | 3.31 | 3.45 | 3.45 | 2.99% | 16,648,100 |
| 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 |