Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
8,52-0,02 (-0,23%)
No fechamento: 05:49PM BRT
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 20248,518,558,228,528,525.962.300
20 de fev. de 20248,068,547,918,548,548.149.400
19 de fev. de 20248,228,247,958,108,105.437.200
16 de fev. de 20247,988,277,848,278,278.089.300
15 de fev. de 20247,968,067,807,957,956.551.500
14 de fev. de 20247,907,967,767,897,894.121.300
09 de fev. de 20248,058,187,897,957,955.959.300
08 de fev. de 20248,158,167,728,058,058.552.600
07 de fev. de 20247,948,287,868,198,195.309.500
06 de fev. de 20247,768,187,767,957,957.301.900
05 de fev. de 20247,957,997,577,767,769.821.100
02 de fev. de 20248,458,457,937,937,936.629.500
01 de fev. de 20248,178,307,928,068,065.855.400
31 de jan. de 20248,058,448,048,178,178.966.100
30 de jan. de 20248,138,177,928,048,046.264.700
29 de jan. de 20248,188,268,128,138,134.173.900
26 de jan. de 20248,208,278,118,188,185.075.500
25 de jan. de 20248,218,318,148,178,173.591.300
24 de jan. de 20248,438,468,128,208,205.274.600
23 de jan. de 20248,158,468,158,338,333.836.100
22 de jan. de 20248,548,588,088,148,146.127.200
19 de jan. de 20248,428,598,218,508,507.953.500
18 de jan. de 20248,999,038,398,398,3911.608.200
17 de jan. de 20249,289,358,948,978,979.250.300
16 de jan. de 20249,489,489,239,309,305.574.900
15 de jan. de 20249,409,599,409,539,532.435.000
12 de jan. de 20249,469,829,469,509,504.898.500
11 de jan. de 20249,469,689,469,509,504.234.100
10 de jan. de 20249,679,759,389,459,454.601.100
09 de jan. de 20249,929,959,639,679,675.596.100
08 de jan. de 20249,8010,079,6210,0210,023.868.400
05 de jan. de 20249,599,899,529,829,824.093.900
04 de jan. de 20249,649,679,469,609,604.140.400
03 de jan. de 20249,419,689,339,629,623.652.900
02 de jan. de 202410,0010,039,419,419,417.235.600
28 de dez. de 20239,9610,229,8210,0710,0716.865.200
27 de dez. de 20239,799,989,729,959,953.289.400
26 de dez. de 20239,729,839,669,809,803.406.300
22 de dez. de 20239,809,869,569,739,7362.444.400
21 de dez. de 20239,569,799,529,799,793.351.500
20 de dez. de 20239,809,899,449,509,506.032.100
20 de dez. de 20230.319217 Dividendo
19 de dez. de 202310,1010,119,9710,049,723.267.000
18 de dez. de 20239,9610,159,959,999,673.928.300
15 de dez. de 20239,869,949,659,949,627.122.400
14 de dez. de 20239,8210,109,729,759,449.075.200
13 de dez. de 20239,179,859,169,799,484.810.200
12 de dez. de 20239,259,459,129,148,854.001.400
11 de dez. de 20239,289,309,129,238,942.918.300
08 de dez. de 20239,439,459,109,288,984.500.000
07 de dez. de 20239,329,459,239,439,133.161.600
06 de dez. de 20239,469,579,259,268,972.840.000
05 de dez. de 20239,339,589,339,429,124.182.300
04 de dez. de 20239,389,399,209,268,974.159.700
01 de dez. de 20239,259,409,139,409,104.430.100
30 de nov. de 20239,469,499,129,238,946.187.300
29 de nov. de 20239,219,449,199,339,034.175.000
28 de nov. de 20239,159,409,079,118,825.106.400
27 de nov. de 20239,519,559,139,158,865.901.700
24 de nov. de 20239,639,649,389,469,168.295.700
23 de nov. de 20239,729,849,579,659,346.112.700
22 de nov. de 20239,7810,219,719,729,4112.126.100
21 de nov. de 202310,1010,119,749,759,448.608.600
20 de nov. de 20239,8110,109,7410,109,784.921.500
17 de nov. de 20239,899,989,759,779,467.834.100
16 de nov. de 20239,639,999,639,879,5610.830.700
14 de nov. de 20238,959,718,939,629,3117.983.500
13 de nov. de 20238,958,978,738,888,604.933.800
10 de nov. de 20239,099,208,978,978,686.302.800
09 de nov. de 20239,269,268,799,008,7111.094.800
08 de nov. de 20239,459,789,069,168,8719.964.500
07 de nov. de 20238,909,478,879,459,158.029.000
06 de nov. de 20239,159,188,818,958,676.975.500
03 de nov. de 20238,269,088,189,088,7915.995.000
01 de nov. de 20237,888,377,827,937,6811.133.300
31 de out. de 20237,627,907,527,837,585.082.000
30 de out. de 20237,777,937,597,607,365.902.200
27 de out. de 20238,048,187,687,687,445.750.900
26 de out. de 20237,758,077,678,037,776.790.200
25 de out. de 20238,008,007,587,687,4413.622.500
24 de out. de 20238,228,247,908,027,778.443.800
23 de out. de 20237,968,197,898,137,876.562.300
20 de out. de 20237,938,107,828,037,776.704.900
19 de out. de 20238,148,247,997,997,746.424.400
18 de out. de 20238,608,608,098,107,8412.029.200
17 de out. de 20238,538,678,428,648,376.592.700
16 de out. de 20238,628,738,458,558,286.364.500
13 de out. de 20238,938,978,488,558,286.681.200
11 de out. de 20239,289,308,848,978,687.415.900
10 de out. de 20238,999,268,949,168,879.907.700
09 de out. de 20238,368,838,358,728,444.734.000
06 de out. de 20238,558,608,358,458,188.202.400
05 de out. de 20238,758,828,578,698,415.277.500
04 de out. de 20238,778,888,638,758,4714.186.500
03 de out. de 20238,918,978,568,668,3818.608.300
02 de out. de 20239,769,768,908,938,6520.917.200
29 de set. de 20239,849,909,719,759,446.662.100
28 de set. de 20239,479,819,429,689,375.776.700
27 de set. de 20239,709,889,259,489,187.653.500
26 de set. de 20239,689,759,619,619,304.158.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...