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
2023-11-28	9.150	9.400	9.070	9.110	8.076	5,106,400
2023-11-27	9.510	9.550	9.130	9.150	8.111	5,901,700
2023-11-24	9.630	9.640	9.380	9.460	8.386	8,295,700
2023-11-23	9.720	9.840	9.570	9.650	8.555	6,112,700
2023-11-22	9.780	10.210	9.710	9.720	8.617	12,126,100
2023-11-21	10.100	10.110	9.740	9.750	8.643	8,608,600
2023-11-20	9.810	10.100	9.740	10.100	8.954	4,921,500
2023-11-17	9.890	9.980	9.750	9.770	8.661	7,834,100
2023-11-16	9.630	9.990	9.630	9.870	8.750	10,830,700
2023-11-14	8.950	9.710	8.930	9.620	8.528	17,983,500
2023-11-13	8.950	8.970	8.730	8.880	7.872	4,933,800
2023-11-10	9.090	9.200	8.970	8.970	7.952	6,302,800
2023-11-09	9.260	9.260	8.790	9.000	7.978	11,094,800
2023-11-08	9.450	9.780	9.060	9.160	8.120	19,964,500
2023-11-07	8.900	9.470	8.870	9.450	8.377	8,029,000
2023-11-06	9.150	9.180	8.810	8.950	7.934	6,975,500
2023-11-03	8.260	9.080	8.180	9.080	8.049	15,995,000
2023-11-01	7.880	8.370	7.820	7.930	7.030	11,133,300
2023-10-31	7.620	7.900	7.520	7.830	6.941	5,082,000
2023-10-30	7.770	7.930	7.590	7.600	6.737	5,902,200
2023-10-27	8.040	8.180	7.680	7.680	6.808	5,750,900
2023-10-26	7.750	8.070	7.670	8.030	7.119	6,790,200
2023-10-25	8.000	8.000	7.580	7.680	6.808	13,622,500
2023-10-24	8.220	8.240	7.900	8.020	7.110	8,443,800
2023-10-23	7.960	8.190	7.890	8.130	7.207	6,562,300
2023-10-20	7.930	8.100	7.820	8.030	7.119	6,704,900
2023-10-19	8.140	8.240	7.990	7.990	7.083	6,424,400
2023-10-18	8.600	8.600	8.090	8.100	7.181	12,029,200
2023-10-17	8.530	8.670	8.420	8.640	7.659	6,592,700
2023-10-16	8.620	8.730	8.450	8.550	7.580	6,364,500
2023-10-13	8.930	8.970	8.480	8.550	7.580	6,681,200
2023-10-11	9.280	9.300	8.840	8.970	7.952	7,415,900
2023-10-10	8.990	9.260	8.940	9.160	8.120	9,907,700
2023-10-09	8.360	8.830	8.350	8.720	7.730	4,734,000
2023-10-06	8.550	8.600	8.350	8.450	7.491	8,202,400
2023-10-05	8.750	8.820	8.570	8.690	7.704	5,277,500
2023-10-04	8.770	8.880	8.630	8.750	7.757	14,186,500
2023-10-03	8.910	8.970	8.560	8.660	7.677	18,608,300
2023-10-02	9.760	9.760	8.900	8.930	7.916	20,917,200
2023-09-29	9.840	9.900	9.710	9.750	8.643	6,662,100
2023-09-28	9.470	9.810	9.420	9.680	8.581	5,776,700
2023-09-27	9.700	9.880	9.250	9.480	8.404	7,653,500
2023-09-26	9.680	9.750	9.610	9.610	8.519	4,158,300
2023-09-25	9.600	9.790	9.590	9.730	8.626	6,487,000
2023-09-22	10.170	10.180	9.530	9.700	8.599	16,137,800
2023-09-21	10.010	10.160	9.880	10.100	8.954	7,093,000
2023-09-20	9.970	10.430	9.970	10.250	9.087	8,067,500
2023-09-19	10.000	10.120	9.800	9.950	8.821	8,872,800
2023-09-18	10.540	10.540	9.920	10.000	8.865	19,156,300
2023-09-15	11.220	11.310	10.600	10.600	9.397	14,904,000
2023-09-14	11.130	11.370	11.030	11.220	9.946	5,226,800
2023-09-13	11.180	11.380	11.070	11.070	9.813	8,336,300
2023-09-12	10.810	11.170	10.690	11.130	9.867	7,074,900
2023-09-11	10.750	10.870	10.550	10.750	9.530	8,744,700
2023-09-08	10.800	10.920	10.520	10.650	9.441	10,263,500
2023-09-06	11.320	11.330	10.650	10.730	9.512	30,094,100
2023-09-05	12.140	12.140	11.550	11.550	10.239	8,659,200
2023-09-04	11.960	12.330	11.950	12.190	10.806	4,629,200
2023-09-01	11.800	12.040	11.800	11.960	10.602	11,645,200
2023-08-31	11.980	12.110	11.620	11.710	10.381	8,716,900

← NewerPage 13 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.