VAMO3.SAVAMO3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.72 | $3.97 | $3.68 | $3.97 | 19.50M |
| 1/14/2026 | $3.61 | $3.72 | $3.56 | $3.68 | 21.80M |
| 1/13/2026 | $3.54 | $3.76 | $3.53 | $3.57 | 28.89M |
| 1/12/2026 | $3.33 | $3.58 | $3.30 | $3.57 | 26.63M |
| 1/9/2026 | $3.31 | $3.38 | $3.29 | $3.30 | 7.72M |
| 1/8/2026 | $3.27 | $3.37 | $3.27 | $3.31 | 11.60M |
| 1/7/2026 | $3.31 | $3.32 | $3.23 | $3.26 | 11.71M |
| 1/6/2026 | $3.25 | $3.41 | $3.25 | $3.32 | 13.83M |
| 1/5/2026 | $3.25 | $3.29 | $3.22 | $3.23 | 10.32M |
| 1/2/2026 | $3.25 | $3.34 | $3.24 | $3.25 | 11.66M |
| 12/30/2025 | $3.30 | $3.35 | $3.23 | $3.23 | 7.98M |
| 12/29/2025 | $3.24 | $3.28 | $3.19 | $3.24 | 7.48M |
| 12/26/2025 | $3.15 | $3.27 | $3.13 | $3.27 | 14.04M |
| 12/23/2025 | $3.17 | $3.23 | $3.14 | $3.19 | 11.68M |
| 12/22/2025 | $3.25 | $3.27 | $3.10 | $3.10 | 13.15M |
| 12/19/2025 | $3.23 | $3.38 | $3.21 | $3.24 | 16.04M |
| 12/18/2025 | $3.35 | $3.37 | $3.28 | $3.30 | 12.16M |
| 12/17/2025 | $3.45 | $3.56 | $3.28 | $3.34 | 18.75M |
| 12/16/2025 | $3.55 | $3.55 | $3.43 | $3.45 | 14.11M |
| 12/15/2025 | $3.68 | $3.75 | $3.58 | $3.58 | 11.95M |
| 12/12/2025 | $3.63 | $3.79 | $3.62 | $3.63 | 11.25M |
| 12/11/2025 | $3.60 | $3.64 | $3.52 | $3.60 | 14.80M |
| 12/10/2025 | $3.81 | $3.81 | $3.55 | $3.63 | 26.20M |
| 12/9/2025 | $3.85 | $3.85 | $3.64 | $3.77 | 18.47M |
| 12/8/2025 | $4.00 | $4.05 | $3.90 | $3.90 | 18.69M |
| 12/5/2025 | $4.13 | $4.23 | $3.83 | $3.92 | 24.79M |
| 12/4/2025 | $4.20 | $4.24 | $4.11 | $4.15 | 18.81M |
| 12/3/2025 | $4.14 | $4.29 | $4.09 | $4.16 | 14.43M |
| 12/2/2025 | $3.88 | $4.15 | $3.87 | $4.12 | 20.72M |
| 12/1/2025 | $3.83 | $3.92 | $3.75 | $3.87 | 7.26M |
| 11/28/2025 | $3.85 | $3.91 | $3.75 | $3.83 | 10.58M |
| 11/27/2025 | $3.85 | $3.96 | $3.83 | $3.84 | 9.64M |
| 11/26/2025 | $3.62 | $3.88 | $3.61 | $3.86 | 13.61M |
| 11/25/2025 | $3.53 | $3.67 | $3.48 | $3.62 | 10.69M |
| 11/24/2025 | $3.39 | $3.58 | $3.39 | $3.52 | 10.93M |
| 11/21/2025 | $3.48 | $3.49 | $3.37 | $3.39 | 10.27M |
| 11/19/2025 | $3.51 | $3.53 | $3.45 | $3.50 | 8.25M |
| 11/18/2025 | $3.45 | $3.58 | $3.41 | $3.53 | 8.75M |
| 11/17/2025 | $3.74 | $3.74 | $3.50 | $3.50 | 14.38M |
| 11/14/2025 | $3.60 | $3.79 | $3.60 | $3.75 | 15.76M |
| 11/13/2025 | $3.66 | $3.72 | $3.57 | $3.63 | 14.48M |
| 11/12/2025 | $3.73 | $3.78 | $3.45 | $3.67 | 45.23M |
| 11/11/2025 | $3.58 | $3.82 | $3.51 | $3.77 | 74.83M |
| 11/10/2025 | $3.60 | $3.62 | $3.51 | $3.56 | 11.80M |
| 11/7/2025 | $3.54 | $3.60 | $3.50 | $3.55 | 11.57M |
| 11/6/2025 | $3.57 | $3.64 | $3.53 | $3.55 | 15.03M |
| 11/5/2025 | $3.35 | $3.67 | $3.28 | $3.64 | 25.23M |
| 11/4/2025 | $3.18 | $3.35 | $3.18 | $3.35 | 19.06M |
| 11/3/2025 | $3.25 | $3.26 | $3.18 | $3.19 | 12.08M |
| 10/31/2025 | $3.24 | $3.32 | $3.22 | $3.24 | 11.05M |
| 10/30/2025 | $3.15 | $3.28 | $3.13 | $3.23 | 9.81M |
| 10/29/2025 | $3.29 | $3.33 | $3.21 | $3.21 | 10.73M |
| 10/28/2025 | $3.32 | $3.36 | $3.22 | $3.27 | 13.54M |
| 10/27/2025 | $3.39 | $3.43 | $3.30 | $3.33 | 10.04M |
| 10/24/2025 | $3.29 | $3.39 | $3.28 | $3.34 | 14.45M |
| 10/23/2025 | $3.33 | $3.36 | $3.21 | $3.26 | 11.20M |
| 10/22/2025 | $3.12 | $3.32 | $3.12 | $3.27 | 21.98M |
| 10/21/2025 | $2.99 | $3.19 | $2.98 | $3.10 | 23.67M |
| 10/20/2025 | $2.94 | $3.00 | $2.89 | $2.90 | 14.41M |
| 10/17/2025 | $2.90 | $2.99 | $2.87 | $2.95 | 9.14M |