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
2023-08-30	11.900	11.980	11.760	11.910	10.558	3,749,300
2023-08-29	11.730	11.900	11.560	11.840	10.496	4,465,100
2023-08-28	11.700	11.760	11.440	11.600	10.283	4,228,400
2023-08-25	12.130	12.240	11.590	11.640	10.319	6,496,000
2023-08-24	12.270	12.430	12.040	12.140	10.762	5,730,800
2023-08-23	12.100	12.430	12.040	12.230	10.842	5,827,900
2023-08-22	11.580	12.100	11.520	12.020	10.656	5,680,500
2023-08-21	11.600	11.700	11.410	11.470	10.168	3,931,700
2023-08-18	11.400	11.770	11.350	11.600	10.283	7,499,700
2023-08-17	11.800	11.890	11.430	11.460	10.159	6,587,600
2023-08-16	11.830	11.850	11.600	11.740	10.407	5,623,400
2023-08-15	11.840	11.990	11.630	11.760	10.425	4,548,400
2023-08-14	11.790	11.990	11.620	11.810	10.469	3,064,200
2023-08-11	11.950	12.190	11.750	11.810	10.469	4,348,800
2023-08-10	12.060	12.280	11.900	12.020	10.656	4,975,000
2023-08-09	11.910	12.080	11.720	11.920	10.567	5,435,200
2023-08-08	11.580	11.980	11.310	11.910	10.558	6,465,200
2023-08-07	12.200	12.220	11.600	11.660	10.336	9,603,900
2023-08-04	12.100	12.680	11.980	12.120	10.744	16,706,200
2023-08-03	12.020	12.260	11.880	12.040	10.673	7,397,700
2023-08-02	12.060	12.250	11.590	11.770	10.434	9,104,400
2023-08-01	11.980	12.070	11.760	12.010	10.647	5,921,600
2023-07-31	11.790	12.000	11.790	11.940	10.585	3,399,100
2023-07-28	11.700	11.750	11.520	11.710	10.381	4,029,200
2023-07-27	11.800	11.940	11.620	11.680	10.354	6,940,700
2023-07-26	11.910	11.930	11.600	11.760	10.425	5,111,700
2023-07-25	12.000	12.240	11.830	11.910	10.558	5,058,400
2023-07-24	12.010	12.040	11.770	11.900	10.549	4,297,000
2023-07-21	11.550	12.070	11.480	11.930	10.576	9,197,300
2023-07-20	11.390	11.560	11.210	11.530	10.221	5,709,500
2023-07-19	11.580	11.580	10.990	11.200	9.929	11,108,100
2023-07-18	11.510	11.620	11.330	11.510	10.204	2,587,600
2023-07-17	11.350	11.540	11.240	11.480	10.177	3,845,600
2023-07-14	11.800	11.820	11.330	11.390	10.097	5,383,100
2023-07-13	11.780	11.960	11.680	11.760	10.425	4,137,100
2023-07-12	12.000	12.180	11.750	11.770	10.434	7,787,100
2023-07-11	11.950	12.000	11.420	11.780	10.443	8,212,800
2023-07-10	11.920	12.080	11.780	11.970	10.611	4,418,500
2023-07-07	11.900	12.120	11.760	11.900	10.549	9,448,200
2023-07-06	11.890	11.950	11.530	11.700	10.372	6,243,800
2023-07-05	11.620	12.180	11.450	11.950	10.594	10,461,800
2023-07-04	12.240	12.240	11.610	11.690	10.363	6,667,800
2023-07-03	12.250	12.440	12.060	12.200	10.815	4,753,300
2023-06-30	12.250	12.580	11.940	12.110	10.735	11,622,700
2023-06-29	11.400	12.080	11.200	12.000	10.638	18,703,200
2023-06-28	11.830	11.890	11.360	11.690	10.363	21,034,100
2023-06-27	11.970	12.370	11.780	11.900	10.549	17,154,900
2023-06-26	12.000	12.090	11.590	11.850	10.505	6,733,200
2023-06-23	12.450	12.510	11.340	12.000	10.638	18,355,200
2023-06-22	12.380	12.380	11.860	12.320	10.922	5,668,800
2023-06-21	12.360	12.430	11.900	12.380	10.975	15,399,400
2023-06-20	13.184	13.213	12.372	12.550	11.125	13,930,171
2023-06-19	13.491	13.491	13.095	13.253	11.749	5,278,584
2023-06-16	14.432	14.432	13.184	13.481	11.951	19,648,730
2023-06-15	14.551	14.788	14.442	14.511	12.864	4,574,806
2023-06-14	14.234	14.630	14.095	14.570	12.917	4,237,809
2023-06-13	14.541	14.749	13.907	14.164	12.557	6,116,837
2023-06-12	14.471	14.670	14.382	14.481	12.838	2,677,201
2023-06-09	14.353	14.719	14.254	14.462	12.820	3,362,705
2023-06-07	14.184	14.650	13.917	14.145	12.539	4,617,107

← NewerPage 14 of 21 · 1,250 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.