Zamp S.A. (BVMF:ZAMP3)
Brazil · Delayed Price · Currency is BRL 3.500
0.00 (0.00%)
At close: Dec 2, 2025
Zamp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.50 | 3.70 | 3.45 | 3.50 | 3.50 | - | 70,200 |
| Dec 1, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 27,200 |
| Nov 28, 2025 | 3.50 | 3.70 | 3.46 | 3.50 | 3.50 | -0.28% | 76,900 |
| Nov 27, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 53,600 |
| Nov 26, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 47,500 |
| Nov 25, 2025 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 32,400 |
| Nov 24, 2025 | 3.50 | 3.53 | 3.50 | 3.50 | 3.50 | - | 47,400 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.05% | 37,400 |
| Nov 19, 2025 | 3.61 | 3.80 | 3.51 | 3.61 | 3.61 | - | 97,100 |
| Nov 18, 2025 | 3.52 | 3.85 | 3.52 | 3.61 | 3.61 | 2.27% | 117,300 |
| Nov 17, 2025 | 3.60 | 3.65 | 3.46 | 3.53 | 3.53 | 0.57% | 41,900 |
| Nov 14, 2025 | 3.72 | 4.37 | 3.51 | 3.51 | 3.51 | -5.65% | 234,400 |
| Nov 13, 2025 | 4.00 | 4.37 | 3.72 | 3.72 | 3.72 | -6.77% | 165,400 |
| Nov 12, 2025 | 3.64 | 4.25 | 3.64 | 3.99 | 3.99 | 9.32% | 84,100 |
| Nov 11, 2025 | 3.51 | 3.86 | 3.50 | 3.65 | 3.65 | 4.29% | 53,100 |
| Nov 10, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.28% | 83,000 |
| Nov 7, 2025 | 3.36 | 3.68 | 3.32 | 3.51 | 3.51 | 4.15% | 530,700 |
| Nov 6, 2025 | 3.31 | 3.37 | 3.27 | 3.37 | 3.37 | 2.12% | 69,800 |
| Nov 5, 2025 | 3.32 | 3.36 | 3.27 | 3.30 | 3.30 | -0.60% | 142,500 |
| Nov 4, 2025 | 3.32 | 3.37 | 3.32 | 3.32 | 3.32 | - | 40,000 |
| Nov 3, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.92% | 16,200 |
| Oct 31, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 1.79% | 32,600 |
| Oct 30, 2025 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | -1.18% | 15,100 |
| Oct 29, 2025 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.58% | 39,800 |
| Oct 28, 2025 | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | 0.59% | 63,300 |
| Oct 27, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.41% | 41,200 |
| Oct 24, 2025 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 40,000 |
| Oct 23, 2025 | 3.46 | 3.48 | 3.34 | 3.34 | 3.34 | -2.05% | 33,000 |
| Oct 22, 2025 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | -2.57% | 83,400 |
| Oct 21, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | - | 80,700 |
| Oct 20, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 388,400 |
| Oct 17, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 120,000 |
| Oct 16, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 67,800 |
| Oct 15, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | - | 114,400 |
| Oct 14, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | - | 45,500 |
| Oct 13, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 16,221,600 |
| 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% | 74,300 |
| Oct 8, 2025 | 3.50 | 3.51 | 3.49 | 3.51 | 3.51 | 0.57% | 423,600 |
| Oct 7, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 547,100 |
| 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% | 1,364,700 |
| Sep 29, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 237,500 |
| 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% | 157,500 |
| Sep 23, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.28% | 239,600 |