UK markets closed

Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (VAMO3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
7.50+0.10 (+1.35%)
At close: 05:07PM BRT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.337.597.217.507.506,960,600
20 Jun 20247.407.657.267.407.407,552,700
19 Jun 20247.057.286.967.287.282,515,400
18 Jun 20247.067.187.017.117.113,102,800
17 Jun 20247.277.297.067.067.063,992,100
14 Jun 20246.917.326.917.317.316,740,500
13 Jun 20247.237.256.896.906.909,276,400
12 Jun 20247.717.777.217.227.225,969,700
11 Jun 20247.637.697.507.547.544,407,500
10 Jun 20247.607.657.437.587.587,457,900
07 Jun 20247.547.717.507.687.687,079,300
06 Jun 20247.647.817.597.747.748,384,200
05 Jun 20247.777.927.507.617.619,111,500
04 Jun 20248.098.097.677.817.819,916,900
03 Jun 20248.158.378.078.108.104,697,400
31 May 20248.258.337.988.118.116,572,700
29 May 20248.228.438.198.248.245,733,900
28 May 20248.308.598.148.258.255,420,100
27 May 20248.208.208.048.168.162,664,100
24 May 20248.368.378.168.168.165,755,300
23 May 20248.288.378.068.308.307,131,000
22 May 20248.258.418.188.288.284,965,600
21 May 20248.718.778.358.358.356,360,300
20 May 20248.498.808.438.728.724,716,600
17 May 20248.418.578.348.528.525,654,700
16 May 20248.158.438.048.428.425,451,600
15 May 20247.948.167.918.088.084,894,000
14 May 20248.018.127.887.937.935,782,900
13 May 20248.108.167.948.038.034,362,500
10 May 20248.148.307.938.058.055,730,900
09 May 20248.018.147.928.108.106,908,300
08 May 20248.108.308.018.238.237,330,000
07 May 20247.848.417.608.238.2328,613,400
06 May 20247.467.517.237.287.288,751,300
03 May 20247.477.607.317.487.4810,356,900
02 May 20247.297.307.077.217.218,682,000
30 Apr 20247.397.437.097.117.118,369,300
29 Apr 20247.257.487.257.457.4512,097,900
26 Apr 20246.977.286.937.257.2510,311,400
25 Apr 20246.996.996.736.906.9010,386,900
24 Apr 20247.287.297.007.007.0010,401,100
23 Apr 20247.237.357.137.307.305,398,100
22 Apr 20247.377.377.237.277.276,056,900
19 Apr 20247.427.537.347.397.398,757,100
18 Apr 20247.697.747.257.437.4310,549,000
17 Apr 20247.557.747.517.667.669,737,800
16 Apr 20247.417.627.367.477.479,274,100
15 Apr 20248.128.147.507.587.5810,745,000
12 Apr 20248.228.338.048.108.109,274,900
11 Apr 20248.398.648.228.258.258,149,700
10 Apr 20248.598.598.248.398.396,783,100
09 Apr 20248.278.718.278.678.676,264,000
08 Apr 20248.048.338.018.228.226,349,600
05 Apr 20248.088.147.988.008.005,157,200
04 Apr 20248.088.338.058.098.095,937,900
03 Apr 20248.058.107.808.038.0313,640,100
02 Apr 20248.308.328.038.068.065,458,200
01 Apr 20248.408.528.168.288.287,283,000
28 Mar 20248.238.428.118.358.354,508,600
27 Mar 20248.688.688.188.268.2615,983,300
26 Mar 20248.468.788.408.648.6416,047,100
25 Mar 20248.558.658.398.468.466,131,300
22 Mar 20248.878.978.558.558.559,893,900
21 Mar 20248.859.018.778.928.9210,797,200
20 Mar 20248.338.968.258.888.8810,775,600
19 Mar 20248.308.637.998.298.2912,953,700
18 Mar 20248.358.588.278.388.386,064,700
15 Mar 20248.608.708.278.288.288,609,000
14 Mar 20248.828.878.528.608.605,804,500
13 Mar 20248.568.968.488.828.825,135,500
12 Mar 20248.468.748.458.628.626,470,300
11 Mar 20248.178.438.148.418.414,043,700
08 Mar 20248.318.488.188.208.205,969,600
07 Mar 20248.458.488.258.368.363,046,600
06 Mar 20248.638.738.398.458.454,391,400
05 Mar 20248.428.858.428.578.574,377,500
04 Mar 20248.748.788.368.408.405,848,200
01 Mar 20248.738.908.708.758.753,021,100
29 Feb 20248.728.798.598.738.733,981,200
28 Feb 20249.109.148.758.788.784,569,100
27 Feb 20248.879.268.879.189.187,036,800
26 Feb 20248.698.838.618.828.826,661,000
23 Feb 20248.738.738.578.718.716,039,500
22 Feb 20248.578.738.458.738.739,268,300
21 Feb 20248.518.578.228.578.577,994,000
20 Feb 20248.068.547.918.548.548,149,400
19 Feb 20248.228.247.958.108.105,437,200
16 Feb 20247.988.277.848.278.278,089,300
15 Feb 20247.968.067.807.957.956,551,500
14 Feb 20247.907.967.767.897.894,121,300
09 Feb 20248.058.187.897.957.955,959,300
08 Feb 20248.158.167.728.058.058,552,600
07 Feb 20247.948.287.868.198.195,309,500
06 Feb 20247.768.187.767.957.957,301,900
05 Feb 20247.957.997.577.767.769,821,100
02 Feb 20248.458.457.937.937.936,629,500
01 Feb 20248.178.307.928.068.065,855,400
31 Jan 20248.058.448.048.178.178,966,100
30 Jan 20248.138.177.928.048.046,264,700
29 Jan 20248.188.268.128.138.134,173,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...