Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	8.870	9.260	8.870	9.180	8.407	7,036,800
2024-02-26	8.690	8.830	8.610	8.820	8.077	6,661,000
2024-02-23	8.730	8.730	8.570	8.710	7.976	6,039,500
2024-02-22	8.570	8.730	8.450	8.730	7.995	9,268,300
2024-02-21	8.510	8.570	8.220	8.570	7.848	7,994,000
2024-02-20	8.060	8.540	7.910	8.540	7.821	8,149,400
2024-02-19	8.220	8.240	7.950	8.100	7.418	5,437,200
2024-02-16	7.980	8.270	7.840	8.270	7.573	8,089,300
2024-02-15	7.960	8.060	7.800	7.950	7.280	6,551,500
2024-02-14	7.900	7.960	7.760	7.890	7.225	4,121,300
2024-02-09	8.050	8.180	7.890	7.950	7.280	5,959,300
2024-02-08	8.150	8.160	7.720	8.050	7.372	8,552,600
2024-02-07	7.940	8.280	7.860	8.190	7.500	5,309,500
2024-02-06	7.760	8.180	7.760	7.950	7.280	7,301,900
2024-02-05	7.950	7.990	7.570	7.760	7.106	9,821,100
2024-02-02	8.450	8.450	7.930	7.930	7.262	6,629,500
2024-02-01	8.170	8.300	7.920	8.060	7.381	5,855,400
2024-01-31	8.050	8.440	8.040	8.170	7.482	8,966,100
2024-01-30	8.130	8.170	7.920	8.040	7.363	6,264,700
2024-01-29	8.180	8.260	8.120	8.130	7.445	4,173,900
2024-01-26	8.200	8.270	8.110	8.180	7.491	5,075,500
2024-01-25	8.210	8.310	8.140	8.170	7.482	3,591,300
2024-01-24	8.430	8.460	8.120	8.200	7.509	5,274,600
2024-01-23	8.150	8.460	8.150	8.330	7.628	3,836,100
2024-01-22	8.540	8.580	8.080	8.140	7.454	6,127,200
2024-01-19	8.420	8.590	8.210	8.500	7.784	7,953,500
2024-01-18	8.990	9.030	8.390	8.390	7.683	11,608,200
2024-01-17	9.280	9.350	8.940	8.970	8.214	9,250,300
2024-01-16	9.480	9.480	9.230	9.300	8.517	5,574,900
2024-01-15	9.400	9.590	9.400	9.530	8.727	2,435,000
2024-01-12	9.460	9.820	9.460	9.500	8.700	4,898,500
2024-01-11	9.460	9.680	9.460	9.500	8.700	4,234,100
2024-01-10	9.670	9.750	9.380	9.450	8.654	4,601,100
2024-01-09	9.920	9.950	9.630	9.670	8.855	5,596,100
2024-01-08	9.800	10.070	9.620	10.020	9.176	3,868,400
2024-01-05	9.590	9.890	9.520	9.820	8.993	4,093,900
2024-01-04	9.640	9.670	9.460	9.600	8.791	4,140,400
2024-01-03	9.410	9.680	9.330	9.620	8.810	3,652,900
2024-01-02	10.000	10.030	9.410	9.410	8.617	7,235,600
2023-12-28	9.960	10.220	9.820	10.070	9.222	16,865,200
2023-12-27	9.790	9.980	9.720	9.950	9.112	3,289,400
2023-12-26	9.720	9.830	9.660	9.800	8.974	3,406,300
2023-12-22	9.800	9.860	9.560	9.730	8.910	62,444,400
2023-12-21	9.560	9.790	9.520	9.790	8.965	3,351,500
2023-12-20	9.800	9.890	9.440	9.500	8.700	6,032,100
2023-12-19	10.100	10.110	9.970	10.040	9.194	3,267,000
2023-12-18	9.960	10.150	9.950	9.990	8.856	3,928,300
2023-12-15	9.860	9.940	9.650	9.940	8.812	7,122,400
2023-12-14	9.820	10.100	9.720	9.750	8.643	9,075,200
2023-12-13	9.170	9.850	9.160	9.790	8.679	4,810,200
2023-12-12	9.250	9.450	9.120	9.140	8.103	4,001,400
2023-12-11	9.280	9.300	9.120	9.230	8.182	2,918,300
2023-12-08	9.430	9.450	9.100	9.280	8.227	4,500,000
2023-12-07	9.320	9.450	9.230	9.430	8.360	3,161,600
2023-12-06	9.460	9.570	9.250	9.260	8.209	2,840,000
2023-12-05	9.330	9.580	9.330	9.420	8.351	4,182,300
2023-12-04	9.380	9.390	9.200	9.260	8.209	4,159,700
2023-12-01	9.250	9.400	9.130	9.400	8.333	4,430,100
2023-11-30	9.460	9.490	9.120	9.230	8.182	6,187,300
2023-11-29	9.210	9.440	9.190	9.330	8.271	4,175,000

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.