Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil
· Delayed Price · Currency is BRL 3.970
-0.310 (-7.24%)
At close: Mar 6, 2026
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.99 | 4.05 | 3.90 | 3.97 | 3.97 | -7.24% | 34,159,600 |
| Mar 5, 2026 | 4.35 | 4.43 | 4.25 | 4.28 | 4.28 | -1.83% | 15,298,600 |
| Mar 4, 2026 | 4.20 | 4.40 | 4.20 | 4.36 | 4.36 | 5.06% | 16,285,900 |
| Mar 3, 2026 | 4.19 | 4.19 | 4.00 | 4.15 | 4.15 | -5.47% | 21,680,100 |
| Mar 2, 2026 | 4.34 | 4.44 | 4.27 | 4.39 | 4.39 | -0.23% | 12,696,900 |
| Feb 27, 2026 | 4.50 | 4.56 | 4.40 | 4.40 | 4.40 | -3.51% | 15,374,200 |
| Feb 26, 2026 | 4.76 | 4.81 | 4.56 | 4.56 | 4.56 | -2.98% | 14,284,800 |
| Feb 25, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.70 | -2.49% | 14,671,800 |
| Feb 24, 2026 | 4.54 | 4.94 | 4.53 | 4.82 | 4.82 | 6.40% | 18,596,100 |
| Feb 23, 2026 | 4.68 | 4.71 | 4.49 | 4.53 | 4.53 | -3.00% | 12,618,100 |
| Feb 20, 2026 | 4.41 | 4.67 | 4.40 | 4.67 | 4.67 | 4.01% | 12,353,300 |
| Feb 19, 2026 | 4.39 | 4.49 | 4.37 | 4.49 | 4.49 | 2.28% | 8,814,800 |
| Feb 18, 2026 | 4.39 | 4.42 | 4.30 | 4.39 | 4.39 | 0.46% | 6,431,200 |
| Feb 13, 2026 | 4.37 | 4.40 | 4.25 | 4.37 | 4.37 | -2.02% | 12,174,100 |
| Feb 12, 2026 | 4.54 | 4.64 | 4.40 | 4.46 | 4.46 | -1.98% | 15,201,700 |
| Feb 11, 2026 | 4.45 | 4.64 | 4.45 | 4.55 | 4.55 | 3.88% | 17,896,400 |
| Feb 10, 2026 | 4.40 | 4.47 | 4.33 | 4.38 | 4.38 | -1.79% | 13,827,200 |
| Feb 9, 2026 | 4.51 | 4.52 | 4.32 | 4.46 | 4.46 | - | 18,740,500 |
| Feb 6, 2026 | 4.40 | 4.58 | 4.35 | 4.46 | 4.46 | 1.36% | 28,015,800 |
| Feb 5, 2026 | 4.13 | 4.46 | 4.10 | 4.40 | 4.40 | 6.28% | 39,569,400 |
| Feb 4, 2026 | 4.33 | 4.34 | 4.07 | 4.14 | 4.14 | -5.26% | 22,336,200 |
| Feb 3, 2026 | 4.11 | 4.40 | 4.11 | 4.37 | 4.37 | 7.37% | 28,584,800 |
| Feb 2, 2026 | 3.99 | 4.09 | 3.94 | 4.07 | 4.07 | 2.01% | 12,957,300 |
| Jan 30, 2026 | 4.05 | 4.18 | 3.96 | 3.99 | 3.99 | -2.68% | 23,603,000 |
| Jan 29, 2026 | 4.19 | 4.24 | 3.96 | 4.10 | 4.10 | -0.24% | 20,738,800 |
| Jan 28, 2026 | 4.13 | 4.24 | 4.02 | 4.11 | 4.11 | -0.24% | 19,894,000 |
| Jan 27, 2026 | 4.07 | 4.18 | 4.04 | 4.12 | 4.12 | 4.30% | 21,149,700 |
| Jan 26, 2026 | 3.86 | 3.95 | 3.79 | 3.95 | 3.95 | 2.33% | 14,732,600 |
| Jan 23, 2026 | 3.79 | 3.91 | 3.73 | 3.86 | 3.86 | 1.85% | 21,441,100 |
| Jan 22, 2026 | 3.76 | 3.93 | 3.75 | 3.79 | 3.79 | 1.61% | 26,457,300 |
| Jan 21, 2026 | 3.55 | 3.75 | 3.53 | 3.73 | 3.73 | 7.49% | 23,113,000 |
| Jan 20, 2026 | 3.49 | 3.57 | 3.45 | 3.47 | 3.47 | -1.42% | 14,484,100 |
| Jan 19, 2026 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 15,457,800 |
| Jan 16, 2026 | 3.95 | 4.03 | 3.60 | 3.60 | 3.60 | -9.09% | 28,735,000 |
| Jan 15, 2026 | 3.72 | 3.99 | 3.68 | 3.96 | 3.96 | 7.61% | 25,518,100 |
| Jan 14, 2026 | 3.61 | 3.72 | 3.56 | 3.68 | 3.68 | 3.08% | 21,803,100 |
| Jan 13, 2026 | 3.54 | 3.76 | 3.53 | 3.57 | 3.57 | - | 28,867,700 |
| Jan 12, 2026 | 3.33 | 3.58 | 3.30 | 3.57 | 3.57 | 8.18% | 26,626,300 |
| Jan 9, 2026 | 3.31 | 3.38 | 3.29 | 3.30 | 3.30 | -0.30% | 7,696,900 |
| Jan 8, 2026 | 3.27 | 3.37 | 3.27 | 3.31 | 3.31 | 1.53% | 11,600,300 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.23 | 3.26 | 3.26 | -1.81% | 11,710,500 |
| Jan 6, 2026 | 3.25 | 3.41 | 3.25 | 3.32 | 3.32 | 2.79% | 13,826,100 |
| Jan 5, 2026 | 3.25 | 3.29 | 3.22 | 3.23 | 3.23 | -0.62% | 10,320,500 |
| Jan 2, 2026 | 3.25 | 3.34 | 3.24 | 3.25 | 3.25 | 0.62% | 11,658,600 |
| Dec 30, 2025 | 3.30 | 3.35 | 3.23 | 3.23 | 3.23 | -0.31% | 7,983,400 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.19 | 3.24 | 3.24 | -0.92% | 7,484,800 |
| Dec 26, 2025 | 3.15 | 3.27 | 3.13 | 3.27 | 3.27 | 2.51% | 14,039,900 |
| Dec 23, 2025 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | 2.90% | 11,677,300 |
| Dec 22, 2025 | 3.25 | 3.27 | 3.10 | 3.10 | 3.10 | -4.32% | 13,145,900 |
| Dec 19, 2025 | 3.23 | 3.38 | 3.21 | 3.24 | 3.24 | -1.82% | 16,030,200 |
| Dec 18, 2025 | 3.35 | 3.37 | 3.28 | 3.30 | 3.16 | -1.20% | 12,159,900 |
| Dec 17, 2025 | 3.45 | 3.56 | 3.28 | 3.34 | 3.20 | -3.19% | 18,750,300 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.43 | 3.45 | 3.31 | -3.63% | 14,107,700 |
| Dec 15, 2025 | 3.68 | 3.75 | 3.58 | 3.58 | 3.43 | -1.38% | 11,952,000 |
| Dec 12, 2025 | 3.63 | 3.79 | 3.62 | 3.63 | 3.48 | 0.83% | 11,245,100 |
| Dec 11, 2025 | 3.60 | 3.64 | 3.52 | 3.60 | 3.45 | -0.83% | 14,797,300 |
| Dec 10, 2025 | 3.81 | 3.81 | 3.55 | 3.63 | 3.48 | -3.71% | 26,203,100 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.64 | 3.77 | 3.61 | -3.33% | 18,469,800 |
| Dec 8, 2025 | 4.00 | 4.05 | 3.90 | 3.90 | 3.74 | -0.51% | 18,694,000 |
| Dec 5, 2025 | 4.13 | 4.23 | 3.83 | 3.92 | 3.76 | -5.54% | 24,793,500 |
| Dec 4, 2025 | 4.20 | 4.24 | 4.11 | 4.15 | 3.98 | -0.24% | 18,809,900 |
| Dec 3, 2025 | 4.14 | 4.29 | 4.09 | 4.16 | 3.99 | 0.97% | 14,425,900 |
| Dec 2, 2025 | 3.88 | 4.15 | 3.87 | 4.12 | 3.95 | 6.46% | 20,716,600 |
| Dec 1, 2025 | 3.83 | 3.92 | 3.75 | 3.87 | 3.71 | 1.04% | 7,256,500 |
| Nov 28, 2025 | 3.85 | 3.91 | 3.75 | 3.83 | 3.67 | -0.26% | 10,563,100 |
| Nov 27, 2025 | 3.85 | 3.96 | 3.83 | 3.84 | 3.68 | -0.52% | 9,641,500 |
| Nov 26, 2025 | 3.62 | 3.88 | 3.61 | 3.86 | 3.70 | 6.63% | 13,608,600 |
| Nov 25, 2025 | 3.53 | 3.67 | 3.48 | 3.62 | 3.47 | 2.84% | 10,692,700 |
| Nov 24, 2025 | 3.39 | 3.58 | 3.39 | 3.52 | 3.37 | 3.83% | 10,931,600 |
| Nov 21, 2025 | 3.48 | 3.49 | 3.37 | 3.39 | 3.25 | -3.14% | 10,243,700 |
| Nov 19, 2025 | 3.51 | 3.53 | 3.45 | 3.50 | 3.35 | -0.85% | 8,254,500 |
| Nov 18, 2025 | 3.45 | 3.58 | 3.41 | 3.53 | 3.38 | 0.86% | 8,749,700 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.35 | -6.67% | 14,361,400 |
| Nov 14, 2025 | 3.60 | 3.79 | 3.60 | 3.75 | 3.59 | 3.31% | 15,730,300 |
| Nov 13, 2025 | 3.66 | 3.72 | 3.57 | 3.63 | 3.48 | -1.09% | 14,482,800 |
| Nov 12, 2025 | 3.73 | 3.78 | 3.45 | 3.67 | 3.52 | -2.65% | 45,233,300 |
| Nov 11, 2025 | 3.58 | 3.82 | 3.51 | 3.77 | 3.61 | 5.90% | 74,833,800 |
| Nov 10, 2025 | 3.60 | 3.62 | 3.51 | 3.56 | 3.41 | 0.28% | 11,803,300 |
| Nov 7, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.40 | - | 11,545,000 |
| Nov 6, 2025 | 3.57 | 3.64 | 3.53 | 3.55 | 3.40 | -2.47% | 15,034,600 |
| Nov 5, 2025 | 3.35 | 3.67 | 3.28 | 3.64 | 3.49 | 8.66% | 25,231,400 |
| Nov 4, 2025 | 3.18 | 3.35 | 3.18 | 3.35 | 3.21 | 5.02% | 19,062,500 |
| Nov 3, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.06 | -1.54% | 12,077,100 |
| Oct 31, 2025 | 3.24 | 3.32 | 3.22 | 3.24 | 3.10 | 0.31% | 11,004,500 |
| Oct 30, 2025 | 3.15 | 3.28 | 3.13 | 3.23 | 3.09 | 0.62% | 9,690,200 |
| Oct 29, 2025 | 3.29 | 3.33 | 3.21 | 3.21 | 3.08 | -1.83% | 10,471,100 |
| Oct 28, 2025 | 3.32 | 3.36 | 3.22 | 3.27 | 3.13 | -1.80% | 13,468,200 |
| Oct 27, 2025 | 3.39 | 3.43 | 3.30 | 3.33 | 3.19 | -0.30% | 9,938,300 |
| Oct 24, 2025 | 3.29 | 3.39 | 3.28 | 3.34 | 3.20 | 2.45% | 14,419,800 |
| Oct 23, 2025 | 3.33 | 3.36 | 3.21 | 3.26 | 3.12 | -0.31% | 11,128,700 |
| Oct 22, 2025 | 3.12 | 3.32 | 3.12 | 3.27 | 3.13 | 5.48% | 21,892,800 |
| Oct 21, 2025 | 2.99 | 3.19 | 2.98 | 3.10 | 2.97 | 6.90% | 23,454,800 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.89 | 2.90 | 2.78 | -1.69% | 14,252,500 |
| Oct 17, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.83 | 0.34% | 9,029,100 |
| Oct 16, 2025 | 2.95 | 3.04 | 2.91 | 2.94 | 2.82 | -1.34% | 9,757,100 |
| Oct 15, 2025 | 2.91 | 3.01 | 2.87 | 2.98 | 2.85 | 2.76% | 16,526,300 |
| Oct 14, 2025 | 2.92 | 2.98 | 2.89 | 2.90 | 2.78 | -1.02% | 14,379,200 |
| Oct 13, 2025 | 2.98 | 3.00 | 2.93 | 2.93 | 2.81 | -0.68% | 11,450,800 |
| Oct 10, 2025 | 3.03 | 3.05 | 2.91 | 2.95 | 2.83 | -1.99% | 13,736,300 |
| Oct 9, 2025 | 3.01 | 3.05 | 2.94 | 3.01 | 2.88 | 1.35% | 12,161,200 |