Zamp S.A. (ZAMP3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.8800 | 3.9700 | 3.7200 | 3.7400 | 3.7400 | 678,600 |
| 27 June 2024 | 3.5600 | 3.8100 | 3.5300 | 3.7800 | 3.7800 | 947,300 |
| 26 June 2024 | 3.6200 | 3.6800 | 3.4800 | 3.5700 | 3.5700 | 707,000 |
| 25 June 2024 | 3.8400 | 3.8400 | 3.6200 | 3.6200 | 3.6200 | 282,800 |
| 24 June 2024 | 3.7300 | 3.8200 | 3.5700 | 3.8200 | 3.8200 | 895,200 |
| 21 June 2024 | 3.3000 | 3.9200 | 3.3000 | 3.7000 | 3.7000 | 3,194,600 |
| 20 June 2024 | 3.1500 | 3.3000 | 3.1500 | 3.2800 | 3.2800 | 1,018,000 |
| 19 June 2024 | 3.2800 | 3.3100 | 3.1000 | 3.1700 | 3.1700 | 1,442,300 |
| 18 June 2024 | 3.4200 | 3.4200 | 3.2100 | 3.2500 | 3.2500 | 687,500 |
| 17 June 2024 | 3.5100 | 3.5300 | 3.3400 | 3.3400 | 3.3400 | 580,700 |
| 14 June 2024 | 3.3900 | 3.6200 | 3.3300 | 3.5500 | 3.5500 | 849,000 |
| 13 June 2024 | 3.3800 | 3.4400 | 3.3200 | 3.4000 | 3.4000 | 453,300 |
| 12 June 2024 | 3.3700 | 3.6600 | 3.3400 | 3.3500 | 3.3500 | 856,400 |
| 11 June 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 483,000 |
| 10 June 2024 | 3.4000 | 3.4400 | 3.2600 | 3.2800 | 3.2800 | 609,600 |
| 07 June 2024 | 3.4500 | 3.5000 | 3.3600 | 3.4000 | 3.4000 | 815,800 |
| 06 June 2024 | 3.2500 | 3.7500 | 3.2200 | 3.4600 | 3.4600 | 3,473,500 |
| 05 June 2024 | 3.0900 | 3.2200 | 3.0600 | 3.1400 | 3.1400 | 848,800 |
| 04 June 2024 | 3.1500 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 970,200 |
| 03 June 2024 | 3.1700 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 1,443,100 |
| 31 May 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 595,200 |
| 29 May 2024 | 3.0300 | 3.1200 | 2.9700 | 3.0700 | 3.0700 | 953,600 |
| 28 May 2024 | 3.0400 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 1,148,400 |
| 27 May 2024 | 2.9900 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 848,800 |
| 24 May 2024 | 3.0300 | 3.0600 | 2.9700 | 2.9900 | 2.9900 | 918,000 |
| 23 May 2024 | 3.1700 | 3.2000 | 3.0000 | 3.0700 | 3.0700 | 1,550,700 |
| 22 May 2024 | 3.2800 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 1,129,000 |
| 21 May 2024 | 3.3700 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 702,000 |
| 20 May 2024 | 3.3100 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 608,300 |
| 17 May 2024 | 3.3800 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 448,600 |
| 16 May 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3900 | 3.3900 | 679,700 |
| 15 May 2024 | 3.4700 | 3.5200 | 3.3700 | 3.3800 | 3.3800 | 511,100 |
| 14 May 2024 | 3.2700 | 3.6300 | 3.2700 | 3.4700 | 3.4700 | 1,020,800 |
| 13 May 2024 | 3.3500 | 3.4100 | 3.2600 | 3.2600 | 3.2600 | 594,300 |
| 10 May 2024 | 3.3600 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 845,000 |
| 09 May 2024 | 3.3900 | 3.4100 | 3.2700 | 3.3700 | 3.3700 | 711,900 |
| 08 May 2024 | 3.4000 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 935,100 |
| 07 May 2024 | 3.5000 | 3.5600 | 3.3900 | 3.4000 | 3.4000 | 1,683,600 |
| 06 May 2024 | 3.6000 | 3.7900 | 3.5100 | 3.5500 | 3.5500 | 1,299,700 |
| 03 May 2024 | 3.9000 | 4.0800 | 3.8300 | 3.9000 | 3.9000 | 4,664,500 |
| 02 May 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 771,000 |
| 30 Apr 2024 | 3.8200 | 4.0400 | 3.8200 | 3.8600 | 3.8600 | 788,000 |
| 29 Apr 2024 | 3.9900 | 3.9900 | 3.7800 | 3.8200 | 3.8200 | 663,800 |
| 26 Apr 2024 | 3.8500 | 4.0500 | 3.8400 | 3.9900 | 3.9900 | 899,100 |
| 25 Apr 2024 | 3.8600 | 3.9900 | 3.6900 | 3.8800 | 3.8800 | 715,200 |
| 24 Apr 2024 | 3.6700 | 3.9700 | 3.6000 | 3.9000 | 3.9000 | 1,144,900 |
| 23 Apr 2024 | 3.6000 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 704,600 |
| 22 Apr 2024 | 3.5100 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 835,800 |
| 19 Apr 2024 | 3.1700 | 3.5300 | 3.1700 | 3.5100 | 3.5100 | 1,109,100 |
| 18 Apr 2024 | 3.0100 | 3.2800 | 2.9900 | 3.2300 | 3.2300 | 1,303,600 |
| 17 Apr 2024 | 2.9300 | 3.0600 | 2.8800 | 2.9600 | 2.9600 | 869,800 |
| 16 Apr 2024 | 3.0100 | 3.0100 | 2.8100 | 2.8900 | 2.8900 | 1,319,300 |
| 15 Apr 2024 | 3.1900 | 3.1900 | 3.0100 | 3.0100 | 3.0100 | 1,078,800 |
| 12 Apr 2024 | 3.3000 | 3.3600 | 3.1200 | 3.2000 | 3.2000 | 1,666,400 |
| 11 Apr 2024 | 3.1800 | 3.2500 | 3.1100 | 3.1700 | 3.1700 | 816,000 |
| 10 Apr 2024 | 3.2000 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 808,900 |
| 09 Apr 2024 | 3.1500 | 3.2700 | 3.1200 | 3.2600 | 3.2600 | 707,800 |
| 08 Apr 2024 | 3.0200 | 3.1600 | 2.9700 | 3.1200 | 3.1200 | 803,700 |
| 05 Apr 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 686,400 |
| 04 Apr 2024 | 3.1200 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 1,588,600 |
| 03 Apr 2024 | 3.2400 | 3.2600 | 3.0900 | 3.0900 | 3.0900 | 1,041,800 |
| 02 Apr 2024 | 3.2600 | 3.3000 | 3.1500 | 3.2700 | 3.2700 | 697,900 |
| 01 Apr 2024 | 3.4100 | 3.4400 | 3.2400 | 3.2600 | 3.2600 | 931,900 |
| 28 Mar 2024 | 3.4000 | 3.5100 | 3.3300 | 3.3900 | 3.3900 | 997,800 |
| 27 Mar 2024 | 3.4500 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 724,800 |
| 26 Mar 2024 | 3.5600 | 3.6400 | 3.4400 | 3.4400 | 3.4400 | 632,000 |
| 25 Mar 2024 | 3.5700 | 3.7100 | 3.5100 | 3.5600 | 3.5600 | 1,130,600 |
| 22 Mar 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 488,300 |
| 21 Mar 2024 | 3.7300 | 3.7300 | 3.5500 | 3.5900 | 3.5900 | 535,300 |
| 20 Mar 2024 | 3.5400 | 3.7300 | 3.5200 | 3.6900 | 3.6900 | 836,500 |
| 19 Mar 2024 | 3.5300 | 3.6000 | 3.4800 | 3.5500 | 3.5500 | 662,200 |
| 18 Mar 2024 | 3.6500 | 3.6600 | 3.5200 | 3.5300 | 3.5300 | 673,800 |
| 15 Mar 2024 | 3.7500 | 3.7500 | 3.5800 | 3.6100 | 3.6100 | 839,100 |
| 14 Mar 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7500 | 3.7500 | 828,600 |
| 13 Mar 2024 | 3.8100 | 3.9200 | 3.7600 | 3.8500 | 3.8500 | 911,200 |
| 12 Mar 2024 | 3.8100 | 3.8800 | 3.7600 | 3.8100 | 3.8100 | 1,303,300 |
| 11 Mar 2024 | 3.8600 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 763,900 |
| 08 Mar 2024 | 3.9800 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 761,000 |
| 07 Mar 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 819,900 |
| 06 Mar 2024 | 4.0500 | 4.0700 | 3.9000 | 3.9600 | 3.9600 | 717,300 |
| 05 Mar 2024 | 3.9800 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 558,500 |
| 04 Mar 2024 | 4.1900 | 4.2000 | 3.9700 | 3.9700 | 3.9700 | 901,800 |
| 01 Mar 2024 | 4.1700 | 4.2500 | 4.1000 | 4.1900 | 4.1900 | 658,500 |
| 29 Feb 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1700 | 4.1700 | 459,100 |
| 28 Feb 2024 | 4.1700 | 4.3500 | 4.1700 | 4.2300 | 4.2300 | 604,900 |
| 27 Feb 2024 | 4.0700 | 4.2700 | 4.0700 | 4.2500 | 4.2500 | 1,155,300 |
| 26 Feb 2024 | 4.1600 | 4.1800 | 4.0600 | 4.0600 | 4.0600 | 564,800 |
| 23 Feb 2024 | 4.2700 | 4.3000 | 4.0800 | 4.1600 | 4.1600 | 1,701,300 |
| 22 Feb 2024 | 4.1400 | 4.2900 | 4.0500 | 4.2900 | 4.2900 | 2,127,700 |
| 21 Feb 2024 | 4.2800 | 4.3700 | 4.0500 | 4.1300 | 4.1300 | 2,092,600 |
| 20 Feb 2024 | 4.2600 | 4.3900 | 4.1700 | 4.2700 | 4.2700 | 2,249,100 |
| 19 Feb 2024 | 4.0800 | 4.3200 | 4.0000 | 4.3000 | 4.3000 | 1,290,400 |
| 16 Feb 2024 | 4.4900 | 4.5200 | 3.9900 | 4.0800 | 4.0800 | 3,204,500 |
| 15 Feb 2024 | 4.6200 | 4.8600 | 4.6100 | 4.7600 | 4.7600 | 966,600 |
| 14 Feb 2024 | 4.7500 | 4.7700 | 4.5200 | 4.6200 | 4.6200 | 933,900 |
| 09 Feb 2024 | 4.6500 | 4.8600 | 4.6300 | 4.7800 | 4.7800 | 865,500 |
| 08 Feb 2024 | 4.7200 | 4.7500 | 4.5200 | 4.6700 | 4.6700 | 1,679,000 |
| 07 Feb 2024 | 4.6800 | 4.7800 | 4.5700 | 4.7300 | 4.7300 | 2,323,600 |
| 06 Feb 2024 | 4.7300 | 4.8600 | 4.6200 | 4.6900 | 4.6900 | 848,100 |
| 05 Feb 2024 | 4.9300 | 5.0400 | 4.7000 | 4.7300 | 4.7300 | 557,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.