Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 3.340
-0.070 (-2.05%)
May 18, 2026, 5:07 PM GMT-3
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.42 | 3.43 | 3.33 | 3.34 | - | -2.05% | 7,036,200 |
| May 15, 2026 | 3.40 | 3.46 | 3.34 | 3.41 | 3.41 | -2.29% | 10,197,900 |
| May 14, 2026 | 3.52 | 3.55 | 3.40 | 3.49 | 3.49 | 0.87% | 10,849,300 |
| May 13, 2026 | 3.64 | 3.65 | 3.44 | 3.46 | 3.46 | -4.68% | 13,462,100 |
| May 12, 2026 | 3.63 | 3.68 | 3.58 | 3.63 | 3.63 | -0.55% | 8,194,600 |
| May 11, 2026 | 3.75 | 3.75 | 3.64 | 3.65 | 3.65 | -2.93% | 11,087,600 |
| May 8, 2026 | 3.79 | 3.86 | 3.74 | 3.76 | 3.76 | 1.35% | 13,999,300 |
| May 7, 2026 | 4.00 | 4.04 | 3.70 | 3.71 | 3.71 | -7.48% | 26,552,400 |
| May 6, 2026 | 4.06 | 4.09 | 3.94 | 4.01 | 4.01 | 1.26% | 17,252,500 |
| May 5, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.86% | 7,891,600 |
| May 4, 2026 | 3.96 | 4.01 | 3.85 | 3.85 | 3.85 | -2.78% | 10,280,200 |
| Apr 30, 2026 | 3.96 | 4.04 | 3.95 | 3.96 | 3.96 | 1.28% | 12,480,400 |
| Apr 29, 2026 | 4.03 | 4.05 | 3.89 | 3.91 | 3.91 | -3.69% | 17,505,300 |
| Apr 28, 2026 | 4.01 | 4.09 | 3.88 | 4.06 | 4.06 | -0.49% | 14,648,300 |
| Apr 27, 2026 | 4.19 | 4.20 | 4.06 | 4.08 | 4.08 | -2.39% | 15,803,100 |
| Apr 24, 2026 | 4.34 | 4.37 | 4.13 | 4.18 | 4.18 | -3.24% | 14,087,700 |
| Apr 23, 2026 | 4.55 | 4.59 | 4.26 | 4.32 | 4.32 | -5.68% | 15,633,000 |
| Apr 22, 2026 | 4.55 | 4.64 | 4.49 | 4.58 | 4.58 | 0.22% | 17,071,600 |
| Apr 20, 2026 | 4.38 | 4.64 | 4.36 | 4.57 | 4.57 | 3.63% | 23,459,400 |
| Apr 17, 2026 | 4.30 | 4.47 | 4.28 | 4.41 | 4.41 | 6.27% | 23,191,900 |
| Apr 16, 2026 | 4.29 | 4.36 | 4.11 | 4.15 | 4.15 | -3.26% | 17,052,100 |
| Apr 15, 2026 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | 1.90% | 14,095,000 |
| Apr 14, 2026 | 4.10 | 4.21 | 4.03 | 4.21 | 4.21 | 2.18% | 19,119,000 |
| Apr 13, 2026 | 3.90 | 4.12 | 3.87 | 4.12 | 4.12 | 3.78% | 17,093,900 |
| Apr 10, 2026 | 4.02 | 4.07 | 3.92 | 3.97 | 3.97 | -0.75% | 15,295,100 |
| Apr 9, 2026 | 3.87 | 4.01 | 3.82 | 4.00 | 4.00 | 4.71% | 23,796,600 |
| Apr 8, 2026 | 3.85 | 3.89 | 3.75 | 3.82 | 3.82 | 7.91% | 32,711,800 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.46 | 3.54 | 3.54 | -1.12% | 14,773,600 |
| Apr 6, 2026 | 3.73 | 3.74 | 3.58 | 3.58 | 3.58 | -2.98% | 18,607,900 |
| Apr 2, 2026 | 3.66 | 3.75 | 3.53 | 3.69 | 3.69 | -2.12% | 23,396,400 |
| Apr 1, 2026 | 3.77 | 3.89 | 3.75 | 3.77 | 3.77 | 1.34% | 28,709,000 |
| Mar 31, 2026 | 3.73 | 3.80 | 3.63 | 3.72 | 3.72 | 2.48% | 31,671,700 |
| Mar 30, 2026 | 3.85 | 3.94 | 3.62 | 3.63 | 3.63 | -3.71% | 16,601,600 |
| Mar 27, 2026 | 3.75 | 3.80 | 3.66 | 3.77 | 3.77 | 0.53% | 14,115,800 |
| Mar 26, 2026 | 3.63 | 3.78 | 3.56 | 3.75 | 3.75 | 0.54% | 21,651,700 |
| Mar 25, 2026 | 3.68 | 3.76 | 3.64 | 3.73 | 3.73 | 4.48% | 19,871,900 |
| Mar 24, 2026 | 3.50 | 3.57 | 3.43 | 3.57 | 3.57 | 2.00% | 14,626,900 |
| Mar 23, 2026 | 3.32 | 3.53 | 3.28 | 3.50 | 3.50 | 9.72% | 17,401,400 |
| Mar 20, 2026 | 3.37 | 3.38 | 3.18 | 3.19 | 3.19 | -5.62% | 15,563,800 |
| Mar 19, 2026 | 3.45 | 3.47 | 3.28 | 3.38 | 3.38 | -2.87% | 32,807,900 |
| Mar 18, 2026 | 3.51 | 3.59 | 3.46 | 3.48 | 3.48 | -1.69% | 15,224,100 |
| Mar 17, 2026 | 3.62 | 3.64 | 3.50 | 3.54 | 3.54 | -1.94% | 14,498,400 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.51 | 3.61 | 3.61 | 2.27% | 11,954,400 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.53 | 3.53 | 3.53 | -5.11% | 19,993,400 |
| Mar 12, 2026 | 3.87 | 3.89 | 3.67 | 3.72 | 3.72 | -4.62% | 23,875,300 |
| Mar 11, 2026 | 3.93 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 11,199,600 |
| Mar 10, 2026 | 3.96 | 4.10 | 3.88 | 3.98 | 3.96 | 3.11% | 11,957,100 |
| Mar 9, 2026 | 3.92 | 3.94 | 3.70 | 3.86 | 3.84 | -2.77% | 27,236,600 |
| Mar 6, 2026 | 3.99 | 4.05 | 3.90 | 3.97 | 3.95 | -7.24% | 34,159,600 |
| Mar 5, 2026 | 4.35 | 4.43 | 4.25 | 4.28 | 4.26 | -1.83% | 15,298,600 |