Vamos Locação de Caminhões, Máquinas e Equipamentos S.A. (BVMF:VAMO3)
Brazil
· Delayed Price · Currency is BRL 3.860
-0.290 (-6.99%)
At close: Dec 5, 2025
BVMF:VAMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.13 | 4.23 | 3.83 | 3.86 | 3.86 | -6.99% | 22,860,600 |
| Dec 4, 2025 | 4.20 | 4.24 | 4.11 | 4.15 | 4.15 | -0.24% | 18,809,900 |
| Dec 3, 2025 | 4.14 | 4.29 | 4.09 | 4.16 | 4.16 | 0.97% | 14,425,900 |
| Dec 2, 2025 | 3.88 | 4.15 | 3.87 | 4.12 | 4.12 | 6.46% | 20,716,600 |
| Dec 1, 2025 | 3.83 | 3.92 | 3.75 | 3.87 | 3.87 | 1.04% | 7,256,500 |
| Nov 28, 2025 | 3.85 | 3.91 | 3.75 | 3.83 | 3.83 | -0.26% | 10,563,100 |
| Nov 27, 2025 | 3.85 | 3.96 | 3.83 | 3.84 | 3.84 | -0.52% | 9,641,500 |
| Nov 26, 2025 | 3.62 | 3.88 | 3.61 | 3.86 | 3.86 | 6.63% | 13,608,600 |
| Nov 25, 2025 | 3.53 | 3.67 | 3.48 | 3.62 | 3.62 | 2.84% | 10,692,700 |
| Nov 24, 2025 | 3.39 | 3.58 | 3.39 | 3.52 | 3.52 | 3.83% | 10,931,600 |
| Nov 21, 2025 | 3.48 | 3.49 | 3.37 | 3.39 | 3.39 | -3.14% | 10,243,700 |
| Nov 19, 2025 | 3.51 | 3.53 | 3.45 | 3.50 | 3.50 | -0.85% | 8,254,500 |
| Nov 18, 2025 | 3.45 | 3.58 | 3.41 | 3.53 | 3.53 | 0.86% | 8,749,700 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.50 | -6.67% | 14,361,400 |
| Nov 14, 2025 | 3.60 | 3.79 | 3.60 | 3.75 | 3.75 | 3.31% | 15,730,300 |
| Nov 13, 2025 | 3.66 | 3.72 | 3.57 | 3.63 | 3.63 | -1.09% | 14,482,800 |
| Nov 12, 2025 | 3.73 | 3.78 | 3.45 | 3.67 | 3.67 | -2.65% | 45,233,300 |
| Nov 11, 2025 | 3.58 | 3.82 | 3.51 | 3.77 | 3.77 | 5.90% | 74,833,800 |
| Nov 10, 2025 | 3.60 | 3.62 | 3.51 | 3.56 | 3.56 | 0.28% | 11,803,300 |
| Nov 7, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.55 | - | 11,545,000 |
| Nov 6, 2025 | 3.57 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 15,034,600 |
| Nov 5, 2025 | 3.35 | 3.67 | 3.28 | 3.64 | 3.64 | 8.66% | 25,231,400 |
| Nov 4, 2025 | 3.18 | 3.35 | 3.18 | 3.35 | 3.35 | 5.02% | 19,062,500 |
| Nov 3, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.54% | 12,077,100 |
| Oct 31, 2025 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | 0.31% | 11,004,500 |
| Oct 30, 2025 | 3.15 | 3.28 | 3.13 | 3.23 | 3.23 | 0.62% | 9,690,200 |
| Oct 29, 2025 | 3.29 | 3.33 | 3.21 | 3.21 | 3.21 | -1.83% | 10,471,100 |
| Oct 28, 2025 | 3.32 | 3.36 | 3.22 | 3.27 | 3.27 | -1.80% | 13,468,200 |
| Oct 27, 2025 | 3.39 | 3.43 | 3.30 | 3.33 | 3.33 | -0.30% | 9,938,300 |
| Oct 24, 2025 | 3.29 | 3.39 | 3.28 | 3.34 | 3.34 | 2.45% | 14,419,800 |
| Oct 23, 2025 | 3.33 | 3.36 | 3.21 | 3.26 | 3.26 | -0.31% | 11,128,700 |
| Oct 22, 2025 | 3.12 | 3.32 | 3.12 | 3.27 | 3.27 | 5.48% | 21,892,800 |
| Oct 21, 2025 | 2.99 | 3.19 | 2.98 | 3.10 | 3.10 | 6.90% | 23,454,800 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.89 | 2.90 | 2.90 | -1.69% | 14,252,500 |
| Oct 17, 2025 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 0.34% | 9,029,100 |
| Oct 16, 2025 | 2.95 | 3.04 | 2.91 | 2.94 | 2.94 | -1.34% | 9,757,100 |
| Oct 15, 2025 | 2.91 | 3.01 | 2.87 | 2.98 | 2.98 | 2.76% | 16,526,300 |
| Oct 14, 2025 | 2.92 | 2.98 | 2.89 | 2.90 | 2.90 | -1.02% | 14,379,200 |
| Oct 13, 2025 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -0.68% | 11,450,800 |
| Oct 10, 2025 | 3.03 | 3.05 | 2.91 | 2.95 | 2.95 | -1.99% | 13,736,300 |
| Oct 9, 2025 | 3.01 | 3.05 | 2.94 | 3.01 | 3.01 | 1.35% | 12,161,200 |
| Oct 8, 2025 | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -1.00% | 14,269,200 |
| Oct 7, 2025 | 3.20 | 3.21 | 2.99 | 3.00 | 3.00 | -6.54% | 19,724,500 |
| Oct 6, 2025 | 3.24 | 3.31 | 3.18 | 3.21 | 3.21 | -0.93% | 9,203,800 |
| Oct 3, 2025 | 3.24 | 3.29 | 3.19 | 3.24 | 3.24 | -0.92% | 9,670,900 |
| Oct 2, 2025 | 3.31 | 3.33 | 3.17 | 3.27 | 3.27 | -1.21% | 18,800,100 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.29 | 3.31 | 3.31 | -4.06% | 18,977,500 |
| Sep 30, 2025 | 3.61 | 3.66 | 3.41 | 3.45 | 3.45 | -3.36% | 20,688,500 |
| Sep 29, 2025 | 3.70 | 3.75 | 3.57 | 3.57 | 3.57 | -2.99% | 20,002,600 |
| Sep 26, 2025 | 3.60 | 3.71 | 3.57 | 3.68 | 3.68 | 2.51% | 13,803,800 |
| Sep 25, 2025 | 3.72 | 3.73 | 3.56 | 3.59 | 3.59 | -3.49% | 21,527,300 |
| Sep 24, 2025 | 3.75 | 3.82 | 3.72 | 3.72 | 3.72 | -1.33% | 12,530,700 |
| Sep 23, 2025 | 3.70 | 3.80 | 3.70 | 3.77 | 3.77 | 2.45% | 11,509,800 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.63 | 3.68 | 3.68 | -3.16% | 18,584,100 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.80 | 3.80 | 3.80 | -3.31% | 20,753,900 |
| Sep 18, 2025 | 4.05 | 4.05 | 3.91 | 3.93 | 3.93 | -2.96% | 15,145,000 |
| Sep 17, 2025 | 3.97 | 4.17 | 3.93 | 4.05 | 4.05 | 1.00% | 26,585,900 |
| Sep 16, 2025 | 4.00 | 4.02 | 3.89 | 4.01 | 4.01 | 1.52% | 17,581,800 |
| Sep 15, 2025 | 3.95 | 3.99 | 3.85 | 3.95 | 3.95 | 1.28% | 13,912,900 |
| Sep 12, 2025 | 4.03 | 4.05 | 3.89 | 3.90 | 3.90 | -4.18% | 17,274,200 |
| Sep 11, 2025 | 4.05 | 4.20 | 4.01 | 4.07 | 4.07 | 0.99% | 14,988,800 |
| Sep 10, 2025 | 4.04 | 4.10 | 4.00 | 4.03 | 4.03 | -0.49% | 9,105,600 |
| Sep 9, 2025 | 4.09 | 4.11 | 4.03 | 4.05 | 4.05 | -0.49% | 6,751,300 |
| Sep 8, 2025 | 4.28 | 4.30 | 4.07 | 4.07 | 4.07 | -3.55% | 6,313,000 |
| Sep 5, 2025 | 4.17 | 4.37 | 4.17 | 4.22 | 4.22 | 2.43% | 12,012,600 |
| Sep 4, 2025 | 4.03 | 4.14 | 3.96 | 4.12 | 4.12 | 2.49% | 19,279,100 |
| Sep 3, 2025 | 4.09 | 4.14 | 4.00 | 4.02 | 4.02 | -1.71% | 9,686,100 |
| Sep 2, 2025 | 4.18 | 4.22 | 4.08 | 4.09 | 4.09 | -2.62% | 6,225,800 |
| Sep 1, 2025 | 4.34 | 4.41 | 4.20 | 4.20 | 4.20 | -3.00% | 6,094,600 |
| Aug 29, 2025 | 4.29 | 4.41 | 4.21 | 4.33 | 4.33 | -0.69% | 11,331,600 |
| Aug 28, 2025 | 4.10 | 4.43 | 4.10 | 4.36 | 4.36 | 7.92% | 30,692,700 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.87 | 4.04 | 4.04 | 3.86% | 11,448,700 |
| Aug 26, 2025 | 3.85 | 3.98 | 3.85 | 3.89 | 3.89 | 0.52% | 7,098,300 |
| Aug 25, 2025 | 3.88 | 3.94 | 3.85 | 3.87 | 3.87 | 0.26% | 10,951,600 |
| Aug 22, 2025 | 3.73 | 3.88 | 3.69 | 3.86 | 3.86 | 4.04% | 11,683,200 |
| Aug 21, 2025 | 3.66 | 3.76 | 3.60 | 3.71 | 3.71 | 1.09% | 8,239,800 |
| Aug 20, 2025 | 3.77 | 3.78 | 3.61 | 3.67 | 3.67 | -0.81% | 20,940,700 |
| Aug 19, 2025 | 3.84 | 3.85 | 3.67 | 3.70 | 3.70 | -3.90% | 12,960,900 |
| Aug 18, 2025 | 3.87 | 3.94 | 3.79 | 3.85 | 3.85 | 0.52% | 15,295,000 |
| Aug 15, 2025 | 3.90 | 3.91 | 3.80 | 3.83 | 3.83 | -0.52% | 12,382,300 |
| Aug 14, 2025 | 3.96 | 3.97 | 3.82 | 3.85 | 3.85 | -3.75% | 15,539,100 |
| Aug 13, 2025 | 4.12 | 4.19 | 4.00 | 4.00 | 4.00 | -3.61% | 9,258,300 |
| Aug 12, 2025 | 3.95 | 4.29 | 3.86 | 4.15 | 4.15 | 4.80% | 30,200,300 |
| Aug 11, 2025 | 4.15 | 4.16 | 3.90 | 3.96 | 3.96 | -4.35% | 13,111,200 |
| Aug 8, 2025 | 4.11 | 4.20 | 4.06 | 4.14 | 4.14 | 0.73% | 11,922,400 |
| Aug 7, 2025 | 3.94 | 4.11 | 3.91 | 4.11 | 4.11 | 4.85% | 14,343,900 |
| Aug 6, 2025 | 3.94 | 3.97 | 3.84 | 3.92 | 3.92 | 0.26% | 12,191,100 |
| Aug 5, 2025 | 3.88 | 3.97 | 3.86 | 3.91 | 3.91 | 1.30% | 9,346,200 |
| Aug 4, 2025 | 3.93 | 3.96 | 3.84 | 3.86 | 3.86 | -0.77% | 5,611,400 |
| Aug 1, 2025 | 3.92 | 4.04 | 3.89 | 3.89 | 3.89 | 1.30% | 13,864,000 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.77 | 3.84 | 3.84 | -2.29% | 13,040,000 |
| Jul 30, 2025 | 3.87 | 4.04 | 3.84 | 3.93 | 3.93 | 1.55% | 11,317,500 |
| Jul 29, 2025 | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | -1.02% | 7,336,100 |
| Jul 28, 2025 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -2.25% | 10,873,800 |
| Jul 25, 2025 | 3.93 | 4.03 | 3.93 | 4.00 | 4.00 | 2.30% | 13,358,500 |
| Jul 24, 2025 | 3.89 | 3.98 | 3.80 | 3.91 | 3.91 | 0.51% | 14,177,700 |
| Jul 23, 2025 | 3.94 | 3.97 | 3.85 | 3.89 | 3.89 | -1.52% | 9,559,900 |
| Jul 22, 2025 | 3.88 | 3.96 | 3.86 | 3.95 | 3.95 | 2.33% | 10,026,100 |
| Jul 21, 2025 | 3.85 | 3.91 | 3.78 | 3.86 | 3.86 | 0.52% | 10,068,300 |
| Jul 18, 2025 | 3.91 | 3.95 | 3.82 | 3.84 | 3.84 | -2.78% | 13,032,700 |