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
2022-12-12	11.074	11.599	10.896	10.995	9.528	6,343,387
2022-12-09	11.391	11.599	10.945	11.213	9.717	4,631,040
2022-12-08	11.886	12.005	11.203	11.292	9.785	6,542,779
2022-12-07	12.253	12.619	11.847	11.985	10.386	7,006,882
2022-12-06	12.292	12.589	12.084	12.312	10.670	3,634,787
2022-12-05	13.025	13.025	12.223	12.322	10.678	2,438,739
2022-12-02	12.946	13.273	12.807	13.095	11.348	2,110,020
2022-12-01	13.095	13.114	12.689	12.897	11.176	2,224,001
2022-11-30	13.124	13.382	12.778	13.134	11.382	6,904,107
2022-11-29	12.778	13.501	12.698	13.114	11.365	3,059,933
2022-11-28	12.669	12.936	12.540	12.679	10.987	2,642,270
2022-11-25	13.313	13.352	12.599	12.669	10.978	2,880,833
2022-11-24	12.857	13.669	12.788	13.342	11.562	3,457,606
2022-11-23	12.708	12.827	12.471	12.778	11.073	2,848,931
2022-11-22	13.045	13.114	12.599	12.708	11.013	2,547,672
2022-11-21	12.708	13.105	12.500	13.015	11.279	4,991,964
2022-11-18	12.877	13.164	12.629	12.639	10.953	5,719,164
2022-11-17	12.490	12.659	11.450	12.659	10.970	12,061,945
2022-11-16	13.956	14.055	12.906	13.025	11.287	3,929,079
2022-11-14	13.530	13.946	13.322	13.768	11.931	2,658,625
2022-11-11	13.649	14.174	13.124	13.322	11.545	9,635,321
2022-11-10	14.848	14.848	13.501	14.164	12.275	10,581,398
2022-11-09	15.373	15.680	15.016	15.195	13.167	3,144,132
2022-11-08	15.422	15.670	14.937	15.452	13.391	6,245,357
2022-11-07	16.116	16.235	15.452	15.502	13.433	2,151,917
2022-11-04	16.353	16.532	15.967	16.205	14.043	3,663,661
2022-11-03	15.482	16.244	15.482	16.116	13.966	2,966,749
2022-11-01	15.848	16.205	15.650	15.749	13.648	3,366,744
2022-10-31	14.462	16.274	14.462	15.967	13.837	7,903,691
2022-10-28	15.214	15.591	14.402	15.115	13.099	6,048,388
2022-10-27	14.293	15.383	14.135	15.195	13.167	3,242,667
2022-10-26	14.590	15.046	14.085	14.224	12.326	4,556,230
2022-10-25	14.887	15.125	14.679	14.709	12.747	1,601,293
2022-10-24	15.046	15.403	14.828	14.977	12.978	2,377,861
2022-10-21	14.739	15.343	14.561	15.135	13.116	1,434,409
2022-10-20	15.135	15.135	14.640	14.788	12.815	2,107,193
2022-10-19	14.808	15.066	14.709	14.986	12.987	1,282,165
2022-10-18	14.808	15.224	14.640	14.858	12.876	2,211,886
2022-10-17	14.887	15.264	14.551	14.630	12.678	1,088,124
2022-10-14	15.145	15.175	14.640	14.769	12.798	2,206,838
2022-10-13	14.561	15.393	14.541	15.095	13.081	3,708,082
2022-10-11	14.719	14.808	14.501	14.749	12.781	1,848,640
2022-10-10	14.650	14.858	14.452	14.759	12.790	2,045,508
2022-10-07	14.947	14.947	14.511	14.600	12.652	1,382,517
2022-10-06	15.016	15.343	14.947	15.066	13.056	6,127,236
2022-10-05	14.858	15.195	14.531	14.858	12.876	2,792,192
2022-10-04	14.570	14.967	14.521	14.858	12.876	4,425,287
2022-10-03	13.956	14.600	13.897	14.362	12.446	3,117,277
2022-09-30	13.431	13.709	13.154	13.540	11.734	3,986,928
2022-09-29	13.243	13.491	13.065	13.431	11.639	3,327,572
2022-09-28	13.124	13.530	12.966	13.372	11.588	2,669,428
2022-09-27	13.342	13.461	13.025	13.075	11.330	2,656,202
2022-09-26	13.669	13.699	13.124	13.253	11.485	3,443,068
2022-09-23	13.808	14.055	13.649	13.768	11.931	2,822,076
2022-09-22	13.025	14.164	12.807	14.095	12.215	10,292,961
2022-09-21	13.818	14.006	13.303	13.481	11.682	3,396,829
2022-09-20	14.392	14.481	13.729	13.748	11.914	1,700,434
2022-09-19	14.273	14.580	14.105	14.333	12.421	1,221,893
2022-09-16	14.541	14.541	13.986	14.343	12.429	2,796,130
2022-09-15	14.511	14.957	14.263	14.769	12.798	3,409,247

← NewerPage 17 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.