Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8.340 | 8.430 | 8.220 | 8.260 | 7.564 | 4,126,900 |
| 2024-08-15 | 8.350 | 8.470 | 8.230 | 8.250 | 7.555 | 5,124,400 |
| 2024-08-14 | 8.500 | 8.560 | 8.170 | 8.320 | 7.619 | 7,383,100 |
| 2024-08-13 | 8.450 | 8.540 | 8.360 | 8.430 | 7.720 | 7,752,600 |
| 2024-08-12 | 8.590 | 8.670 | 8.290 | 8.350 | 7.647 | 7,192,100 |
| 2024-08-09 | 8.380 | 8.620 | 8.220 | 8.480 | 7.766 | 7,501,500 |
| 2024-08-08 | 8.360 | 8.500 | 8.190 | 8.320 | 7.619 | 7,650,900 |
| 2024-08-07 | 8.210 | 8.360 | 8.100 | 8.320 | 7.619 | 13,715,500 |
| 2024-08-06 | 8.740 | 8.800 | 8.070 | 8.070 | 7.390 | 31,657,300 |
| 2024-08-05 | 8.590 | 9.050 | 8.520 | 8.970 | 8.214 | 15,685,200 |
| 2024-08-02 | 8.550 | 9.010 | 8.550 | 9.010 | 8.251 | 15,710,700 |
| 2024-08-01 | 8.600 | 8.820 | 8.380 | 8.470 | 7.756 | 9,331,800 |
| 2024-07-31 | 8.390 | 8.670 | 8.270 | 8.630 | 7.903 | 7,542,900 |
| 2024-07-30 | 8.500 | 8.520 | 8.260 | 8.360 | 7.656 | 8,186,100 |
| 2024-07-29 | 8.980 | 9.040 | 8.530 | 8.550 | 7.830 | 6,422,500 |
| 2024-07-26 | 8.800 | 8.940 | 8.640 | 8.940 | 8.187 | 4,118,500 |
| 2024-07-25 | 8.950 | 9.010 | 8.680 | 8.690 | 7.958 | 5,928,200 |
| 2024-07-24 | 8.830 | 9.130 | 8.700 | 9.010 | 8.251 | 8,134,200 |
| 2024-07-23 | 8.970 | 9.000 | 8.760 | 8.900 | 8.150 | 4,913,300 |
| 2024-07-22 | 8.930 | 9.100 | 8.740 | 9.010 | 8.251 | 5,260,200 |
| 2024-07-19 | 8.760 | 9.080 | 8.760 | 8.980 | 8.223 | 6,931,700 |
| 2024-07-18 | 9.220 | 9.220 | 8.650 | 8.770 | 8.031 | 10,123,800 |
| 2024-07-17 | 9.280 | 9.350 | 9.150 | 9.280 | 8.498 | 6,623,200 |
| 2024-07-16 | 9.260 | 9.430 | 9.240 | 9.280 | 8.498 | 7,180,700 |
| 2024-07-15 | 9.110 | 9.310 | 9.090 | 9.280 | 8.498 | 5,495,500 |
| 2024-07-12 | 9.390 | 9.390 | 9.060 | 9.150 | 8.379 | 9,959,600 |
| 2024-07-11 | 9.440 | 9.550 | 9.310 | 9.390 | 8.599 | 8,622,700 |
| 2024-07-10 | 9.460 | 9.590 | 9.160 | 9.240 | 8.462 | 12,452,700 |
| 2024-07-09 | 8.910 | 9.080 | 8.780 | 9.060 | 8.297 | 6,492,100 |
| 2024-07-08 | 8.980 | 9.010 | 8.780 | 8.910 | 8.159 | 7,727,900 |
| 2024-07-05 | 8.750 | 9.010 | 8.590 | 9.000 | 8.242 | 7,882,000 |
| 2024-07-04 | 8.300 | 8.880 | 8.300 | 8.750 | 8.013 | 16,897,700 |
| 2024-07-03 | 7.630 | 8.080 | 7.630 | 8.070 | 7.390 | 7,044,000 |
| 2024-07-02 | 7.610 | 7.650 | 7.500 | 7.540 | 6.905 | 4,181,100 |
| 2024-07-01 | 7.560 | 7.680 | 7.470 | 7.620 | 6.978 | 3,700,100 |
| 2024-06-28 | 7.690 | 7.740 | 7.380 | 7.570 | 6.932 | 5,550,400 |
| 2024-06-27 | 7.720 | 7.800 | 7.500 | 7.740 | 7.088 | 6,848,800 |
| 2024-06-26 | 7.450 | 7.740 | 7.370 | 7.710 | 7.060 | 4,179,500 |
| 2024-06-25 | 7.770 | 7.810 | 7.540 | 7.570 | 6.932 | 5,331,500 |
| 2024-06-24 | 7.510 | 7.830 | 7.460 | 7.830 | 7.170 | 7,103,000 |
| 2024-06-21 | 7.330 | 7.590 | 7.210 | 7.500 | 6.868 | 6,960,600 |
| 2024-06-20 | 7.400 | 7.650 | 7.260 | 7.400 | 6.777 | 7,552,700 |
| 2024-06-19 | 7.050 | 7.280 | 6.960 | 7.280 | 6.667 | 2,515,400 |
| 2024-06-18 | 7.060 | 7.180 | 7.010 | 7.110 | 6.511 | 3,102,800 |
| 2024-06-17 | 7.270 | 7.290 | 7.060 | 7.060 | 6.465 | 3,992,100 |
| 2024-06-14 | 6.910 | 7.320 | 6.910 | 7.310 | 6.694 | 6,740,500 |
| 2024-06-13 | 7.230 | 7.250 | 6.890 | 6.900 | 6.319 | 9,276,400 |
| 2024-06-12 | 7.710 | 7.770 | 7.210 | 7.220 | 6.612 | 5,969,700 |
| 2024-06-11 | 7.630 | 7.690 | 7.500 | 7.540 | 6.905 | 4,407,500 |
| 2024-06-10 | 7.600 | 7.650 | 7.430 | 7.580 | 6.941 | 7,457,900 |
| 2024-06-07 | 7.540 | 7.710 | 7.500 | 7.680 | 7.033 | 7,079,300 |
| 2024-06-06 | 7.640 | 7.810 | 7.590 | 7.740 | 7.088 | 8,384,200 |
| 2024-06-05 | 7.770 | 7.920 | 7.500 | 7.610 | 6.969 | 9,111,500 |
| 2024-06-04 | 8.090 | 8.090 | 7.670 | 7.810 | 7.152 | 9,916,900 |
| 2024-06-03 | 8.150 | 8.370 | 8.070 | 8.100 | 7.418 | 4,697,400 |
| 2024-05-31 | 8.250 | 8.330 | 7.980 | 8.110 | 7.427 | 6,572,700 |
| 2024-05-29 | 8.220 | 8.430 | 8.190 | 8.240 | 7.546 | 5,733,900 |
| 2024-05-28 | 8.300 | 8.590 | 8.140 | 8.250 | 7.555 | 5,420,100 |
| 2024-05-27 | 8.200 | 8.200 | 8.040 | 8.160 | 7.473 | 2,664,100 |
| 2024-05-24 | 8.360 | 8.370 | 8.160 | 8.160 | 7.473 | 5,755,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-18 | 0.1407 BRL |
| 2024-11-29 | 0.2683 BRL |
| 2023-12-19 | 0.3192 BRL |
| 2023-05-05 | 0.0173 BRL |
| 2022-12-26 | 0.2614 BRL |
| 2021-12-07 | 0.1961 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.