Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil · Delayed Price · Currency is BRL 2.840
-0.040 (-1.39%)
Jun 29, 2026, 10:40 AM GMT-3
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.83 | 2.93 | 2.76 | 2.88 | 2.88 | 2.13% | 9,848,300 |
| Jun 25, 2026 | 2.79 | 2.88 | 2.78 | 2.82 | 2.82 | 1.81% | 9,650,300 |
| Jun 24, 2026 | 2.78 | 2.81 | 2.74 | 2.77 | 2.77 | -1.42% | 9,826,700 |
| Jun 23, 2026 | 2.73 | 2.81 | 2.70 | 2.81 | 2.81 | 2.18% | 9,990,300 |
| Jun 22, 2026 | 2.70 | 2.78 | 2.69 | 2.75 | 2.75 | 2.61% | 11,591,500 |
| Jun 19, 2026 | 2.70 | 2.74 | 2.68 | 2.68 | 2.68 | -1.11% | 10,267,600 |
| Jun 18, 2026 | 2.73 | 2.77 | 2.68 | 2.71 | 2.71 | - | 12,303,600 |
| Jun 17, 2026 | 2.89 | 2.91 | 2.71 | 2.71 | 2.71 | -5.24% | 18,326,500 |
| Jun 16, 2026 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -4.03% | 9,658,000 |
| Jun 15, 2026 | 3.13 | 3.20 | 2.94 | 2.98 | 2.98 | -1.65% | 16,993,400 |
| Jun 12, 2026 | 2.93 | 3.05 | 2.90 | 3.03 | 3.03 | 3.06% | 9,899,500 |
| Jun 11, 2026 | 2.77 | 2.97 | 2.76 | 2.94 | 2.94 | 6.52% | 18,606,100 |
| Jun 10, 2026 | 2.88 | 2.89 | 2.76 | 2.76 | 2.76 | -4.50% | 14,425,900 |
| Jun 9, 2026 | 2.96 | 2.99 | 2.86 | 2.89 | 2.89 | -1.03% | 12,571,700 |
| Jun 8, 2026 | 2.95 | 2.98 | 2.89 | 2.92 | 2.92 | -1.02% | 10,290,900 |
| Jun 5, 2026 | 2.93 | 3.01 | 2.91 | 2.95 | 2.95 | 0.34% | 10,020,500 |
| Jun 3, 2026 | 2.94 | 2.94 | 2.86 | 2.94 | 2.94 | -1.01% | 12,350,700 |
| Jun 2, 2026 | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | -1.00% | 6,352,700 |
| Jun 1, 2026 | 3.08 | 3.10 | 2.94 | 3.00 | 3.00 | -1.96% | 12,707,900 |
| May 29, 2026 | 3.19 | 3.21 | 3.06 | 3.06 | 3.06 | -4.08% | 16,193,200 |
| May 28, 2026 | 3.24 | 3.29 | 3.14 | 3.19 | 3.19 | -1.24% | 10,728,500 |
| May 27, 2026 | 3.32 | 3.36 | 3.20 | 3.23 | 3.23 | -0.31% | 12,489,500 |
| May 26, 2026 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | -3.86% | 11,680,500 |
| May 25, 2026 | 3.35 | 3.39 | 3.29 | 3.37 | 3.37 | 3.69% | 12,968,200 |
| May 22, 2026 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -3.56% | 10,870,700 |
| May 21, 2026 | 3.40 | 3.44 | 3.31 | 3.37 | 3.37 | -1.17% | 12,585,600 |
| May 20, 2026 | 3.28 | 3.42 | 3.22 | 3.41 | 3.41 | 5.25% | 16,539,900 |
| May 19, 2026 | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | -2.99% | 9,052,500 |
| May 18, 2026 | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | -2.05% | 7,019,500 |
| 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 |