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
2023-03-09	14.402	14.590	14.214	14.392	12.738	3,354,932
2023-03-08	13.917	14.442	13.788	14.362	12.712	2,396,134
2023-03-07	13.729	14.016	13.441	13.887	12.291	2,615,617
2023-03-06	13.233	13.857	13.233	13.738	12.159	3,047,313
2023-03-03	13.362	13.570	13.144	13.223	11.703	1,946,973
2023-03-02	13.322	13.560	13.223	13.372	11.835	2,331,118
2023-03-01	13.154	13.342	12.906	13.303	11.774	4,662,539
2023-02-28	13.263	13.431	12.916	13.154	11.642	5,639,205
2023-02-27	13.332	13.441	13.035	13.184	11.668	3,613,283
2023-02-24	13.966	14.135	13.243	13.372	11.835	3,419,242
2023-02-23	14.244	14.462	13.867	13.917	12.317	1,820,271
2023-02-22	14.382	14.392	13.966	14.313	12.668	1,228,758
2023-02-17	14.541	14.561	14.303	14.481	12.817	1,180,399
2023-02-16	14.323	14.709	14.283	14.570	12.896	1,907,195
2023-02-15	13.867	14.660	13.491	14.442	12.782	3,838,217
2023-02-14	14.660	14.848	13.778	13.838	12.247	6,896,737
2023-02-13	14.026	14.462	13.986	14.184	12.554	2,916,169
2023-02-10	13.629	14.125	13.560	14.046	12.431	3,559,170
2023-02-09	14.452	14.471	13.659	13.738	12.159	2,590,377
2023-02-08	14.561	14.699	14.234	14.462	12.799	1,737,889
2023-02-07	14.561	14.650	14.184	14.452	12.790	2,203,204
2023-02-06	14.194	14.531	13.966	14.442	12.782	1,342,942
2023-02-03	14.511	14.610	14.075	14.244	12.606	2,892,746
2023-02-02	14.462	15.135	14.462	14.620	12.940	4,085,160
2023-02-01	14.679	15.244	14.491	14.590	12.913	8,623,319
2023-01-31	14.145	14.759	14.135	14.481	12.817	4,284,855
2023-01-30	14.115	14.511	14.036	14.135	12.510	2,566,955
2023-01-27	14.055	14.353	13.877	14.085	12.466	1,981,500
2023-01-26	13.897	14.234	13.798	14.075	12.457	2,815,211
2023-01-25	13.709	14.095	13.550	13.867	12.273	2,519,909
2023-01-24	13.223	13.877	13.085	13.729	12.150	5,075,153
2023-01-23	13.431	13.669	13.194	13.213	11.695	1,283,174
2023-01-20	13.501	13.610	13.035	13.431	11.887	2,495,174
2023-01-19	13.015	13.937	12.837	13.511	11.958	5,394,988
2023-01-18	12.599	13.382	12.550	13.154	11.642	4,176,830
2023-01-17	12.282	12.580	12.173	12.461	11.028	2,581,089
2023-01-16	12.748	12.797	12.114	12.233	10.827	2,251,058
2023-01-13	12.599	12.837	12.391	12.738	11.274	2,088,011
2023-01-12	13.114	13.392	12.649	12.728	11.265	3,324,846
2023-01-11	12.580	13.174	12.560	13.085	11.581	4,034,277
2023-01-10	11.956	12.788	11.876	12.589	11.142	3,522,522
2023-01-09	11.609	12.055	11.431	11.995	10.616	3,368,460
2023-01-06	11.391	11.886	11.361	11.817	10.459	2,102,448
2023-01-05	11.094	11.708	11.074	11.391	10.082	3,524,036
2023-01-04	10.925	11.133	10.737	11.114	9.836	3,712,928
2023-01-03	11.500	11.530	10.797	10.846	9.599	3,313,438
2023-01-02	12.362	12.362	11.282	11.500	10.178	2,948,980
2022-12-29	12.461	12.788	12.173	12.520	11.081	3,691,424
2022-12-28	11.965	12.490	11.817	12.421	10.993	2,605,824
2022-12-27	12.154	12.173	11.748	11.916	10.546	2,935,250
2022-12-26	12.520	12.580	12.233	12.332	10.914	1,667,319
2022-12-23	12.233	13.025	12.213	12.530	10.858	4,288,288
2022-12-22	12.074	12.263	11.906	12.183	10.558	2,407,341
2022-12-21	11.985	12.243	11.668	12.055	10.446	3,195,923
2022-12-20	11.480	12.322	11.401	11.956	10.361	4,483,944
2022-12-19	11.381	11.609	11.203	11.510	9.974	3,753,211
2022-12-16	11.332	11.827	11.282	11.381	9.863	14,258,386
2022-12-15	10.906	11.460	10.816	11.371	9.854	3,938,569
2022-12-14	10.777	11.163	10.569	10.975	9.511	7,822,016
2022-12-13	11.024	11.510	10.816	10.846	9.399	6,881,089

← NewerPage 16 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.