Vamos Locacao de Caminhoes, Maquinas e Equipamentos SA VAMO3
BMFBOVESPA · Brazil · Finance
BRL 4.50+0.20 (+4.65%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.50 | +4.65% | BRL 4.29 | BRL 4.52 | BRL 4.28 | 71.60M |
| 2026-09-30 | BRL 4.30 | +7.50% | BRL 4.11 | BRL 4.30 | BRL 4.01 | 18.97M |
| 2026-09-29 | BRL 4.00 | +3.90% | BRL 3.85 | BRL 4.03 | BRL 3.83 | 12.74M |
| 2026-09-28 | BRL 3.85 | -0.52% | BRL 3.81 | BRL 3.89 | BRL 3.72 | 16.32M |
| 2026-09-25 | BRL 3.87 | +0.26% | BRL 3.86 | BRL 3.93 | BRL 3.67 | 15.81M |
| 2026-09-24 | BRL 3.86 | +1.85% | BRL 3.75 | BRL 3.91 | BRL 3.72 | 22.56M |
| 2026-09-23 | BRL 3.79 | +2.99% | BRL 3.66 | BRL 3.84 | BRL 3.63 | 20.74M |
| 2026-09-22 | BRL 3.68 | +0.55% | BRL 3.64 | BRL 3.71 | BRL 3.53 | 16.34M |
| 2026-09-21 | BRL 3.66 | +6.09% | BRL 3.50 | BRL 3.67 | BRL 3.46 | 19.20M |
| 2026-09-18 | BRL 3.45 | +2.99% | BRL 3.35 | BRL 3.46 | BRL 3.31 | 16.66M |
| 2026-09-17 | BRL 3.35 | +0.60% | BRL 3.37 | BRL 3.45 | BRL 3.29 | 15.73M |
| 2026-09-16 | BRL 3.33 | +0.60% | BRL 3.31 | BRL 3.45 | BRL 3.28 | 13.49M |
| 2026-09-15 | BRL 3.31 | +2.16% | BRL 3.25 | BRL 3.34 | BRL 3.21 | 8.12M |
| 2026-09-14 | BRL 3.24 | -0.92% | BRL 3.14 | BRL 3.27 | BRL 3.13 | 15.74M |
| 2026-09-11 | BRL 3.27 | -4.94% | BRL 3.47 | BRL 3.52 | BRL 3.17 | 31.53M |
| 2026-09-10 | BRL 3.44 | +2.08% | BRL 3.31 | BRL 3.51 | BRL 3.28 | 23.08M |
| 2026-09-09 | BRL 3.37 | -4.53% | BRL 3.47 | BRL 3.49 | BRL 3.32 | 16.42M |
| 2026-09-08 | BRL 3.53 | +0.86% | BRL 3.55 | BRL 3.65 | BRL 3.49 | 19.73M |
| 2026-09-04 | BRL 3.50 | +3.55% | BRL 3.32 | BRL 3.52 | BRL 3.31 | 13.63M |
| 2026-09-03 | BRL 3.38 | -2.31% | BRL 3.54 | BRL 3.54 | BRL 3.38 | 14.75M |
| 2026-09-02 | BRL 3.46 | +16.11% | BRL 3.02 | BRL 3.49 | BRL 3.01 | 41.12M |
| 2026-09-01 | BRL 2.98 | -0.33% | BRL 3.00 | BRL 3.09 | BRL 2.95 | 20.55M |
| 2026-08-31 | BRL 2.99 | 0.00% | BRL 3.00 | BRL 3.09 | BRL 2.96 | 10.85M |
| 2026-08-28 | BRL 2.99 | -1.32% | BRL 3.03 | BRL 3.07 | BRL 2.90 | 10.63M |
| 2026-08-27 | BRL 3.03 | -0.66% | BRL 3.04 | BRL 3.08 | BRL 3.00 | 13.03M |
| 2026-08-26 | BRL 3.05 | +1.33% | BRL 3.02 | BRL 3.08 | BRL 3.01 | 13.54M |
| 2026-08-25 | BRL 3.01 | +6.74% | BRL 2.81 | BRL 3.01 | BRL 2.81 | 15.40M |
| 2026-08-24 | BRL 2.82 | +2.92% | BRL 2.67 | BRL 2.85 | BRL 2.65 | 14.10M |
| 2026-08-21 | BRL 2.74 | +10.48% | BRL 2.52 | BRL 2.74 | BRL 2.49 | 43.95M |
| 2026-08-20 | BRL 2.48 | -8.49% | BRL 2.71 | BRL 2.71 | BRL 2.46 | 34.81M |
| 2026-08-19 | BRL 2.71 | -0.73% | BRL 2.80 | BRL 2.84 | BRL 2.71 | 13.52M |
| 2026-08-18 | BRL 2.73 | -2.50% | BRL 2.80 | BRL 2.83 | BRL 2.73 | 11.81M |
| 2026-08-17 | BRL 2.80 | 0.00% | BRL 2.80 | BRL 2.85 | BRL 2.78 | 8.15M |
| 2026-08-14 | BRL 2.80 | -0.36% | BRL 2.85 | BRL 2.85 | BRL 2.70 | 16.09M |
| 2026-08-13 | BRL 2.81 | +1.08% | BRL 2.77 | BRL 2.84 | BRL 2.74 | 10.43M |
| 2026-08-12 | BRL 2.78 | -0.71% | BRL 2.86 | BRL 2.86 | BRL 2.68 | 24.86M |
| 2026-08-11 | BRL 2.80 | -9.09% | BRL 2.91 | BRL 2.98 | BRL 2.80 | 13.74M |
| 2026-08-07 | BRL 3.08 | -0.96% | BRL 3.11 | BRL 3.13 | BRL 3.03 | 8.95M |
| 2026-08-06 | BRL 3.11 | -6.33% | BRL 3.31 | BRL 3.31 | BRL 3.11 | 10.82M |
| 2026-08-05 | BRL 3.32 | -0.30% | BRL 3.36 | BRL 3.40 | BRL 3.31 | 7.58M |
| 2026-08-04 | BRL 3.33 | +2.15% | BRL 3.32 | BRL 3.36 | BRL 3.22 | 9.70M |
| 2026-08-03 | BRL 3.26 | -2.40% | BRL 3.38 | BRL 3.41 | BRL 3.26 | 10.65M |
| 2026-07-31 | BRL 3.34 | -2.34% | BRL 3.44 | BRL 3.45 | BRL 3.33 | 9.08M |
| 2026-07-30 | BRL 3.42 | +3.32% | BRL 3.33 | BRL 3.43 | BRL 3.32 | 6.35M |
| 2026-07-29 | BRL 3.31 | -0.60% | BRL 3.34 | BRL 3.35 | BRL 3.24 | 6.99M |
| 2026-07-28 | BRL 3.33 | +5.05% | BRL 3.25 | BRL 3.37 | BRL 3.19 | 14.27M |
| 2026-07-27 | BRL 3.17 | +0.63% | BRL 3.21 | BRL 3.24 | BRL 3.12 | 10.41M |
| 2026-07-24 | BRL 3.15 | -1.87% | BRL 3.18 | BRL 3.25 | BRL 3.15 | 8.51M |
| 2026-07-23 | BRL 3.21 | -0.62% | BRL 3.20 | BRL 3.22 | BRL 3.15 | 6.98M |
| 2026-07-22 | BRL 3.23 | +4.53% | BRL 3.11 | BRL 3.25 | BRL 3.10 | 13.17M |
| 2026-07-21 | BRL 3.09 | 0.00% | BRL 3.07 | BRL 3.14 | BRL 3.06 | 6.88M |
| 2026-07-20 | BRL 3.09 | -2.52% | BRL 3.19 | BRL 3.23 | BRL 3.09 | 12.52M |
| 2026-07-17 | BRL 3.17 | +0.32% | BRL 3.20 | BRL 3.30 | BRL 3.17 | 18.25M |
| 2026-07-16 | BRL 3.16 | +1.28% | BRL 3.09 | BRL 3.22 | BRL 3.08 | 10.11M |
| 2026-07-15 | BRL 3.12 | -0.95% | BRL 3.13 | BRL 3.17 | BRL 3.06 | 8.10M |
| 2026-07-14 | BRL 3.15 | +4.30% | BRL 3.03 | BRL 3.18 | BRL 3.00 | 13.90M |
| 2026-07-13 | BRL 3.02 | -1.31% | BRL 3.01 | BRL 3.10 | BRL 2.99 | 6.86M |
| 2026-07-10 | BRL 3.06 | +3.38% | BRL 3.10 | BRL 3.13 | BRL 3.01 | 8.76M |
| 2026-07-09 | BRL 2.96 | +5.34% | BRL 2.84 | BRL 2.98 | BRL 2.83 | 8.43M |
| 2026-07-08 | BRL 2.81 | -2.77% | BRL 2.85 | BRL 2.88 | BRL 2.77 | 19.16M |
| 2026-07-07 | BRL 2.89 | +0.70% | BRL 2.87 | BRL 2.90 | BRL 2.84 | 9.41M |
| 2026-07-06 | BRL 2.87 | 0.00% | BRL 2.83 | BRL 2.87 | BRL 2.77 | 7.06M |
| 2026-07-03 | BRL 2.87 | +2.50% | BRL 2.81 | BRL 2.90 | BRL 2.78 | 10.43M |
| 2026-07-02 | BRL 2.80 | +1.82% | BRL 2.78 | BRL 2.85 | BRL 2.76 | 11.92M |
| 2026-07-01 | BRL 2.75 | -2.14% | BRL 2.75 | BRL 2.82 | BRL 2.71 | 17.87M |
| 2026-06-30 | BRL 2.81 | -2.43% | BRL 2.83 | BRL 2.85 | BRL 2.77 | 12.52M |
| 2026-06-29 | BRL 2.88 | 0.00% | BRL 2.88 | BRL 2.91 | BRL 2.82 | 7.22M |
| 2026-06-26 | BRL 2.88 | +2.13% | BRL 2.83 | BRL 2.93 | BRL 2.76 | 9.85M |
| 2026-06-25 | BRL 2.82 | +1.81% | BRL 2.79 | BRL 2.88 | BRL 2.78 | 9.65M |
| 2026-06-24 | BRL 2.77 | -1.42% | BRL 2.78 | BRL 2.81 | BRL 2.74 | 9.88M |
| 2026-06-23 | BRL 2.81 | +2.18% | BRL 2.73 | BRL 2.81 | BRL 2.70 | 10.00M |
| 2026-06-22 | BRL 2.75 | +2.61% | BRL 2.70 | BRL 2.78 | BRL 2.69 | 11.59M |
| 2026-06-19 | BRL 2.68 | -1.11% | BRL 2.70 | BRL 2.74 | BRL 2.68 | 10.30M |
| 2026-06-18 | BRL 2.71 | 0.00% | BRL 2.73 | BRL 2.77 | BRL 2.68 | 12.38M |
| 2026-06-17 | BRL 2.71 | -5.24% | BRL 2.89 | BRL 2.91 | BRL 2.71 | 18.39M |
| 2026-06-16 | BRL 2.86 | -4.03% | BRL 2.97 | BRL 2.97 | BRL 2.86 | 9.69M |
| 2026-06-15 | BRL 2.98 | -1.65% | BRL 3.13 | BRL 3.20 | BRL 2.94 | 17.05M |
| 2026-06-12 | BRL 3.03 | +3.06% | BRL 2.93 | BRL 3.05 | BRL 2.90 | 9.91M |
| 2026-06-11 | BRL 2.94 | +6.52% | BRL 2.77 | BRL 2.97 | BRL 2.76 | 18.61M |
| 2026-06-10 | BRL 2.76 | -4.50% | BRL 2.88 | BRL 2.89 | BRL 2.76 | 14.55M |
| 2026-06-09 | BRL 2.89 | -1.03% | BRL 2.96 | BRL 2.99 | BRL 2.86 | 12.65M |
| 2026-06-08 | BRL 2.92 | -1.02% | BRL 2.95 | BRL 2.98 | BRL 2.89 | 10.35M |
| 2026-06-05 | BRL 2.95 | +0.34% | BRL 2.93 | BRL 3.01 | BRL 2.91 | 10.03M |
| 2026-06-03 | BRL 2.94 | -1.01% | BRL 2.94 | BRL 2.94 | BRL 2.86 | 12.35M |
| 2026-06-02 | BRL 2.97 | -1.00% | BRL 3.01 | BRL 3.03 | BRL 2.95 | 6.35M |
| 2026-06-01 | BRL 3.00 | -1.96% | BRL 3.08 | BRL 3.10 | BRL 2.94 | 12.71M |
| 2026-05-29 | BRL 3.06 | -4.08% | BRL 3.19 | BRL 3.21 | BRL 3.06 | 16.17M |
| 2026-05-28 | BRL 3.19 | -1.24% | BRL 3.24 | BRL 3.29 | BRL 3.14 | 10.73M |
| 2026-05-27 | BRL 3.23 | -0.31% | BRL 3.32 | BRL 3.36 | BRL 3.20 | 12.49M |
| 2026-05-26 | BRL 3.24 | -3.86% | BRL 3.33 | BRL 3.33 | BRL 3.22 | 11.73M |