Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.280 | 8.370 | 8.060 | 8.300 | 7.601 | 7,131,000 |
| 2024-05-22 | 8.250 | 8.410 | 8.180 | 8.280 | 7.582 | 4,965,600 |
| 2024-05-21 | 8.710 | 8.770 | 8.350 | 8.350 | 7.647 | 6,360,300 |
| 2024-05-20 | 8.490 | 8.800 | 8.430 | 8.720 | 7.985 | 4,716,600 |
| 2024-05-17 | 8.410 | 8.570 | 8.340 | 8.520 | 7.802 | 5,654,700 |
| 2024-05-16 | 8.150 | 8.430 | 8.040 | 8.420 | 7.711 | 5,451,600 |
| 2024-05-15 | 7.940 | 8.160 | 7.910 | 8.080 | 7.399 | 4,894,000 |
| 2024-05-14 | 8.010 | 8.120 | 7.880 | 7.930 | 7.262 | 5,782,900 |
| 2024-05-13 | 8.100 | 8.160 | 7.940 | 8.030 | 7.354 | 4,362,500 |
| 2024-05-10 | 8.140 | 8.300 | 7.930 | 8.050 | 7.372 | 5,730,900 |
| 2024-05-09 | 8.010 | 8.140 | 7.920 | 8.100 | 7.418 | 6,908,300 |
| 2024-05-08 | 8.100 | 8.300 | 8.010 | 8.230 | 7.537 | 7,330,000 |
| 2024-05-07 | 7.840 | 8.410 | 7.600 | 8.230 | 7.537 | 28,613,400 |
| 2024-05-06 | 7.460 | 7.510 | 7.230 | 7.280 | 6.667 | 8,751,300 |
| 2024-05-03 | 7.470 | 7.600 | 7.310 | 7.480 | 6.850 | 10,356,900 |
| 2024-05-02 | 7.290 | 7.300 | 7.070 | 7.210 | 6.603 | 8,682,000 |
| 2024-04-30 | 7.390 | 7.430 | 7.090 | 7.110 | 6.511 | 8,369,300 |
| 2024-04-29 | 7.250 | 7.480 | 7.250 | 7.450 | 6.822 | 12,097,900 |
| 2024-04-26 | 6.970 | 7.280 | 6.930 | 7.250 | 6.639 | 10,311,400 |
| 2024-04-25 | 6.990 | 6.990 | 6.730 | 6.900 | 6.319 | 10,386,900 |
| 2024-04-24 | 7.280 | 7.290 | 7.000 | 7.000 | 6.410 | 10,401,100 |
| 2024-04-23 | 7.230 | 7.350 | 7.130 | 7.300 | 6.685 | 5,398,100 |
| 2024-04-22 | 7.370 | 7.370 | 7.230 | 7.270 | 6.658 | 6,056,900 |
| 2024-04-19 | 7.420 | 7.530 | 7.340 | 7.390 | 6.767 | 8,757,100 |
| 2024-04-18 | 7.690 | 7.740 | 7.250 | 7.430 | 6.804 | 10,549,000 |
| 2024-04-17 | 7.550 | 7.740 | 7.510 | 7.660 | 7.015 | 9,737,800 |
| 2024-04-16 | 7.410 | 7.620 | 7.360 | 7.470 | 6.841 | 9,274,100 |
| 2024-04-15 | 8.120 | 8.140 | 7.500 | 7.580 | 6.941 | 10,745,000 |
| 2024-04-12 | 8.220 | 8.330 | 8.040 | 8.100 | 7.418 | 9,274,900 |
| 2024-04-11 | 8.390 | 8.640 | 8.220 | 8.250 | 7.555 | 8,149,700 |
| 2024-04-10 | 8.590 | 8.590 | 8.240 | 8.390 | 7.683 | 6,783,100 |
| 2024-04-09 | 8.270 | 8.710 | 8.270 | 8.670 | 7.940 | 6,264,000 |
| 2024-04-08 | 8.040 | 8.330 | 8.010 | 8.220 | 7.528 | 6,349,600 |
| 2024-04-05 | 8.080 | 8.140 | 7.980 | 8.000 | 7.326 | 5,157,200 |
| 2024-04-04 | 8.080 | 8.330 | 8.050 | 8.090 | 7.408 | 5,937,900 |
| 2024-04-03 | 8.050 | 8.100 | 7.800 | 8.030 | 7.354 | 13,640,100 |
| 2024-04-02 | 8.300 | 8.320 | 8.030 | 8.060 | 7.381 | 5,458,200 |
| 2024-04-01 | 8.400 | 8.520 | 8.160 | 8.280 | 7.582 | 7,283,000 |
| 2024-03-28 | 8.230 | 8.420 | 8.110 | 8.350 | 7.647 | 4,508,600 |
| 2024-03-27 | 8.680 | 8.680 | 8.180 | 8.260 | 7.564 | 15,983,300 |
| 2024-03-26 | 8.460 | 8.780 | 8.400 | 8.640 | 7.912 | 16,047,100 |
| 2024-03-25 | 8.550 | 8.650 | 8.390 | 8.460 | 7.747 | 6,131,300 |
| 2024-03-22 | 8.870 | 8.970 | 8.550 | 8.550 | 7.830 | 9,893,900 |
| 2024-03-21 | 8.850 | 9.010 | 8.770 | 8.920 | 8.169 | 10,797,200 |
| 2024-03-20 | 8.330 | 8.960 | 8.250 | 8.880 | 8.132 | 10,775,600 |
| 2024-03-19 | 8.300 | 8.630 | 7.990 | 8.290 | 7.592 | 12,953,700 |
| 2024-03-18 | 8.350 | 8.580 | 8.270 | 8.380 | 7.674 | 6,064,700 |
| 2024-03-15 | 8.600 | 8.700 | 8.270 | 8.280 | 7.582 | 8,609,000 |
| 2024-03-14 | 8.820 | 8.870 | 8.520 | 8.600 | 7.875 | 5,804,500 |
| 2024-03-13 | 8.560 | 8.960 | 8.480 | 8.820 | 8.077 | 5,135,500 |
| 2024-03-12 | 8.460 | 8.740 | 8.450 | 8.620 | 7.894 | 6,470,300 |
| 2024-03-11 | 8.170 | 8.430 | 8.140 | 8.410 | 7.702 | 4,043,700 |
| 2024-03-08 | 8.310 | 8.480 | 8.180 | 8.200 | 7.509 | 5,969,600 |
| 2024-03-07 | 8.450 | 8.480 | 8.250 | 8.360 | 7.656 | 3,046,600 |
| 2024-03-06 | 8.630 | 8.730 | 8.390 | 8.450 | 7.738 | 4,391,400 |
| 2024-03-05 | 8.420 | 8.850 | 8.420 | 8.570 | 7.848 | 4,377,500 |
| 2024-03-04 | 8.740 | 8.780 | 8.360 | 8.400 | 7.692 | 5,848,200 |
| 2024-03-01 | 8.730 | 8.900 | 8.700 | 8.750 | 8.013 | 3,021,100 |
| 2024-02-29 | 8.720 | 8.790 | 8.590 | 8.730 | 7.995 | 3,981,200 |
| 2024-02-28 | 9.100 | 9.140 | 8.750 | 8.780 | 8.040 | 4,569,100 |
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.