Zamp S.A. (BVMF:ZAMP3)
Brazil · Delayed Price · Currency is BRL 3.500
0.00 (0.00%)
At close: Oct 10, 2025
Zamp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 67,300 |
| Oct 9, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 74,500 |
| Oct 8, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.51 | 0.57% | 423,900 |
| Oct 7, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 547,800 |
| Oct 6, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | - | 142,500 |
| Oct 3, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 107,300 |
| Oct 2, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 778,300 |
| Oct 1, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -0.28% | 331,600 |
| Sep 30, 2025 | 3.51 | 3.52 | 3.49 | 3.52 | 3.52 | 0.28% | 1,364,900 |
| Sep 29, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 241,700 |
| Sep 26, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 230,900 |
| Sep 25, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 90,800 |
| Sep 24, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 157,700 |
| Sep 23, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.28% | 240,600 |
| Sep 22, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 213,000 |
| Sep 19, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 294,800 |
| Sep 18, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | - | 285,800 |
| Sep 17, 2025 | 3.49 | 3.51 | 3.48 | 3.51 | 3.51 | 0.29% | 367,000 |
| Sep 16, 2025 | 3.49 | 3.51 | 3.48 | 3.50 | 3.50 | -0.28% | 793,600 |
| Sep 15, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 722,000 |
| Sep 12, 2025 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | -0.28% | 568,200 |
| Sep 11, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -0.28% | 245,400 |
| Sep 10, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 1.44% | 1,830,600 |
| Sep 9, 2025 | 3.46 | 3.48 | 3.32 | 3.47 | 3.47 | 0.87% | 1,029,400 |
| Sep 8, 2025 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -2.27% | 1,190,900 |
| Sep 5, 2025 | 3.49 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 284,600 |
| Sep 4, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | -0.28% | 157,400 |
| Sep 3, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.29% | 567,400 |
| Sep 2, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | - | 519,300 |
| Sep 1, 2025 | 3.50 | 3.51 | 3.48 | 3.50 | 3.50 | - | 632,300 |
| Aug 29, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,251,600 |
| Aug 28, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 507,200 |
| Aug 27, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 278,100 |
| Aug 26, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | - | 1,410,800 |
| Aug 25, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | -0.29% | 969,200 |
| Aug 22, 2025 | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | - | 1,416,600 |
| Aug 21, 2025 | 3.49 | 3.49 | 3.46 | 3.49 | 3.49 | 0.29% | 664,800 |
| Aug 20, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | - | 1,035,700 |
| Aug 19, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | - | 1,492,300 |
| Aug 18, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | 0.29% | 663,400 |
| Aug 15, 2025 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.29% | 630,700 |
| Aug 14, 2025 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | - | 295,400 |
| Aug 13, 2025 | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | - | 846,700 |
| Aug 12, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | -0.57% | 322,900 |
| Aug 11, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 1,344,300 |
| Aug 8, 2025 | 3.47 | 3.49 | 3.42 | 3.48 | 3.48 | - | 725,000 |
| Aug 7, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.29% | 958,300 |
| Aug 6, 2025 | 3.47 | 3.49 | 3.47 | 3.47 | 3.47 | -0.29% | 587,200 |
| Aug 5, 2025 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | - | 219,800 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 156,900 |