Zamp ON More Historical Data - ZAMP3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Zamp S.A. (ZAMP3)
Zamp S.A. (ZAMP3) Historical

ZAMP3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 20 2025	2.82	0.00	0.00%	2.84	2.91	2.78	689,600
Mar 19 2025	2.82	0.06	2.17%	2.74	2.88	2.74	842,000
Mar 18 2025	2.76	0.03	1.10%	2.77	2.82	2.75	342,300
Mar 17 2025	2.73	-0.07	-2.50%	2.79	2.86	2.72	519,600
Mar 14 2025	2.80	0.13	4.87%	2.70	2.80	2.65	1,032,700
Mar 13 2025	2.67	-0.10	-3.61%	2.73	2.80	2.67	291,700
Mar 12 2025	2.77	0.00	0.00%	2.76	2.82	2.73	347,900
Mar 11 2025	2.77	0.03	1.09%	2.76	2.80	2.67	496,000
Mar 10 2025	2.74	-0.06	-2.14%	2.82	2.83	2.71	445,400
Mar 07 2025	2.80	0.01	0.36%	2.77	2.84	2.68	677,700
Mar 06 2025	2.79	-0.08	-2.79%	2.82	2.95	2.73	1,011,900
Mar 05 2025	2.87	0.21	7.89%	2.66	2.88	2.64	722,300
Feb 28 2025	2.66	-0.04	-1.48%	2.72	2.81	2.64	604,300
Feb 27 2025	2.70	0.17	6.72%	2.50	2.70	2.46	807,100
Feb 26 2025	2.53	0.03	1.20%	2.52	2.62	2.46	1,650,800
Feb 25 2025	2.50	0.02	0.81%	2.49	2.54	2.42	555,800
Feb 24 2025	2.48	0.13	5.53%	2.40	2.48	2.34	779,900
Feb 21 2025	2.35	-0.26	-9.96%	2.63	2.64	2.32	1,472,000
Feb 20 2025	2.61	-0.10	-3.69%	2.67	2.73	2.60	412,700
Feb 19 2025	2.71	-0.06	-2.17%	2.76	2.89	2.68	628,400
Feb 18 2025	2.77	0.19	7.36%	2.63	2.83	2.58	1,523,800
Feb 17 2025	2.58	0.08	3.20%	2.45	2.80	2.44	1,063,000
Feb 14 2025	2.50	0.04	1.63%	2.48	2.57	2.47	544,700
Feb 13 2025	2.46	0.00	0.00%	2.46	2.48	2.40	415,700
Feb 12 2025	2.46	-0.05	-1.99%	2.46	2.47	2.41	401,400
Feb 11 2025	2.51	0.01	0.40%	2.49	2.54	2.44	442,100
Feb 10 2025	2.50	-0.09	-3.47%	2.63	2.65	2.46	1,193,800
Feb 07 2025	2.59	-0.11	-4.07%	2.67	2.73	2.59	370,000
Feb 06 2025	2.70	0.10	3.85%	2.60	2.72	2.58	678,900
Feb 05 2025	2.60	-0.06	-2.26%	2.66	2.69	2.58	392,600
Feb 04 2025	2.66	-0.10	-3.62%	2.73	2.75	2.61	656,700
Feb 03 2025	2.76	-0.15	-5.15%	2.91	2.91	2.76	636,500
Jan 31 2025	2.91	-0.16	-5.21%	3.07	3.09	2.91	450,200
Jan 30 2025	3.07	0.09	3.02%	2.97	3.09	2.97	667,800
Jan 29 2025	2.98	-0.08	-2.61%	3.06	3.09	2.97	533,400
Jan 28 2025	3.06	-0.04	-1.29%	3.07	3.21	3.03	664,600
Jan 27 2025	3.10	0.05	1.64%	3.08	3.23	2.99	892,000
Jan 24 2025	3.05	0.07	2.35%	3.05	3.14	2.96	1,026,100
Jan 23 2025	2.98	0.04	1.36%	2.94	3.04	2.87	709,600
Jan 22 2025	2.94	0.37	14.40%	2.55	2.94	2.55	992,100
Jan 21 2025	2.57	0.02	0.78%	2.55	2.66	2.53	458,000
Jan 20 2025	2.55	-0.05	-1.92%	2.62	2.63	2.53	433,500
Jan 17 2025	2.60	-0.05	-1.89%	2.67	2.69	2.56	426,300
Jan 16 2025	2.65	-0.13	-4.68%	2.80	2.81	2.62	520,400
Jan 15 2025	2.78	0.16	6.11%	2.62	2.83	2.59	1,280,400
Jan 14 2025	2.62	-0.13	-4.73%	2.74	2.82	2.53	896,500
Jan 13 2025	2.75	0.14	5.36%	2.61	2.77	2.55	843,300
Jan 10 2025	2.61	0.08	3.16%	2.58	2.66	2.48	501,900
Jan 09 2025	2.53	0.01	0.40%	2.55	2.57	2.50	151,400
Jan 08 2025	2.52	0.01	0.40%	2.48	2.57	2.44	434,300
Jan 07 2025	2.51	0.16	6.81%	2.37	2.51	2.37	783,700
Jan 06 2025	2.35	0.20	9.30%	2.26	2.45	2.19	1,013,300
Jan 03 2025	2.15	0.05	2.38%	2.13	2.20	2.10	1,174,000
Jan 02 2025	2.10	-0.16	-7.08%	2.32	2.32	2.09	1,039,600
Dec 30 2024	2.26	-0.01	-0.44%	2.24	2.34	2.22	660,600
Dec 27 2024	2.27	-0.02	-0.87%	2.33	2.37	2.23	655,300
Dec 26 2024	2.29	-0.01	-0.43%	2.31	2.41	2.26	1,010,800
Dec 23 2024	2.30	-0.18	-7.26%	2.52	2.52	2.30	774,900

Inter Residence Fundo DE...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions