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
2023-06-06	13.471	14.402	13.441	14.174	12.565	8,194,955
2023-06-05	13.501	13.600	12.956	13.362	11.845	3,760,883
2023-06-02	13.451	13.996	13.372	13.491	11.959	9,117,407
2023-06-01	12.827	13.421	12.698	13.332	11.819	6,914,909
2023-05-31	12.669	12.966	12.520	12.748	11.301	3,703,640
2023-05-30	13.194	13.372	12.580	12.679	11.239	4,905,847
2023-05-29	13.263	13.303	12.956	13.144	11.652	1,756,970
2023-05-26	13.055	13.461	12.976	13.204	11.705	3,617,321
2023-05-25	12.639	13.263	12.619	12.976	11.503	5,501,600
2023-05-24	12.530	12.758	12.352	12.362	10.958	2,685,985
2023-05-23	12.609	12.976	12.510	12.629	11.196	4,279,100
2023-05-22	12.926	13.174	12.689	12.758	11.310	5,126,642
2023-05-19	11.995	13.570	11.886	12.936	11.468	14,298,668
2023-05-18	11.440	11.975	11.351	11.936	10.581	6,163,278
2023-05-17	11.292	11.470	11.232	11.391	10.098	5,003,473
2023-05-16	11.510	11.708	11.153	11.252	9.975	2,372,207
2023-05-15	11.490	11.549	11.292	11.480	10.177	4,041,445
2023-05-12	11.698	11.698	11.252	11.490	10.186	6,640,405
2023-05-11	11.232	11.916	11.084	11.708	10.379	12,480,315
2023-05-10	11.589	11.688	11.272	11.312	10.028	5,572,472
2023-05-09	11.242	11.569	11.005	11.520	10.212	5,766,311
2023-05-08	11.431	11.460	11.034	11.262	9.984	5,548,545
2023-05-05	10.747	11.361	10.747	11.292	10.010	9,369,095
2023-05-04	11.490	11.540	10.559	10.678	9.450	16,781,627
2023-05-03	11.460	11.658	11.183	11.470	10.152	7,064,832
2023-05-02	11.995	12.064	11.351	11.500	10.178	7,078,259
2023-04-28	12.272	12.302	11.738	12.104	10.713	8,236,247
2023-04-27	12.877	13.035	11.965	12.213	10.809	8,945,577
2023-04-26	12.738	13.015	12.698	12.748	11.283	2,213,905
2023-04-25	13.055	13.124	12.629	12.778	11.309	1,986,346
2023-04-24	13.065	13.213	12.926	13.055	11.554	1,779,282
2023-04-20	12.847	13.144	12.728	12.996	11.502	2,067,718
2023-04-19	12.946	13.095	12.589	12.807	11.335	6,310,878
2023-04-18	13.966	14.065	13.085	13.164	11.651	3,919,084
2023-04-17	14.164	14.234	13.847	13.976	12.370	3,419,242
2023-04-14	14.065	14.412	13.847	14.184	12.554	2,806,225
2023-04-13	13.699	14.323	13.560	14.105	12.484	4,483,641
2023-04-12	13.550	13.966	13.372	13.719	12.142	6,602,445
2023-04-11	12.421	13.451	12.421	13.421	11.879	9,432,295
2023-04-10	12.134	12.619	12.055	12.342	10.923	4,871,319
2023-04-06	12.134	12.580	11.847	12.233	10.827	8,557,394
2023-04-05	12.659	12.857	11.985	12.084	10.695	4,730,079
2023-04-04	12.788	13.204	12.748	12.768	11.300	2,416,225
2023-04-03	13.194	13.194	12.431	12.778	11.309	3,537,161
2023-03-31	13.600	13.758	13.204	13.223	11.703	2,337,175
2023-03-30	13.273	13.907	13.263	13.719	12.142	2,232,381
2023-03-29	13.144	13.322	12.867	13.273	11.747	3,319,697
2023-03-28	12.807	13.332	12.807	13.095	11.589	2,291,643
2023-03-27	12.669	13.055	12.599	12.867	11.388	2,536,971
2023-03-24	12.104	12.718	12.094	12.599	11.151	2,554,134
2023-03-23	13.015	13.114	11.896	12.164	10.765	4,691,110
2023-03-22	12.758	13.412	12.758	13.015	11.519	2,476,497
2023-03-21	12.837	13.144	12.728	12.837	11.361	1,775,142
2023-03-20	13.283	13.481	12.649	12.867	11.388	5,506,849
2023-03-17	13.887	14.075	13.055	13.283	11.756	9,035,530
2023-03-16	13.986	14.303	13.917	14.095	12.475	3,275,478
2023-03-15	13.521	14.095	13.174	13.976	12.370	3,332,216
2023-03-14	14.254	14.501	13.709	13.788	12.203	1,444,505
2023-03-13	14.174	14.442	13.897	14.293	12.650	3,283,554
2023-03-10	14.323	14.481	13.946	14.263	12.624	1,798,565

← NewerPage 15 of 21 · 1,245 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.