Zamp S.A. (BVMF:ZAMP3)
Brazil · Delayed Price · Currency is BRL 3.800
+0.150 (4.11%)
At close: Nov 12, 2025
Zamp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.64 | 3.85 | 3.64 | 3.77 | - | 3.29% | 18,200 |
| 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% | 530,800 |
| 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% | 16,100 |
| Oct 29, 2025 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.58% | 39,900 |
| Oct 28, 2025 | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | 0.59% | 63,900 |
| 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% | 33,100 |
| Oct 22, 2025 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | -2.57% | 84,500 |
| Oct 21, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | - | 80,800 |
| 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 | - | 68,100 |
| 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 | - | 45,700 |
| 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 | - | 67,500 |
| 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 |