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
2022-09-14	13.719	14.580	13.570	14.551	12.609	3,060,135
2022-09-13	14.016	14.016	13.580	13.679	11.854	3,904,244
2022-09-12	13.946	14.551	13.946	14.234	12.335	4,043,263
2022-09-09	14.138	14.424	13.851	14.266	12.363	2,499,270
2022-09-08	14.503	14.503	13.644	14.059	12.183	2,311,852
2022-09-06	15.371	15.371	14.108	14.108	12.226	5,053,579
2022-09-05	14.443	15.509	14.325	15.391	13.337	2,134,165
2022-09-02	14.483	14.690	14.305	14.364	12.448	3,090,207
2022-09-01	14.078	14.552	14.019	14.483	12.551	3,304,080
2022-08-31	13.999	14.266	13.792	13.921	12.063	1,958,303
2022-08-30	14.177	14.424	13.950	14.128	12.243	2,841,466
2022-08-29	14.088	14.345	13.930	14.177	12.286	4,196,061
2022-08-26	14.404	14.453	13.921	14.088	12.209	1,257,591
2022-08-25	14.434	14.591	14.177	14.315	12.405	1,475,823
2022-08-24	14.216	14.542	14.029	14.374	12.457	4,991,546
2022-08-23	14.621	14.621	14.177	14.216	12.320	5,845,922
2022-08-22	14.710	14.818	14.355	14.483	12.551	3,082,199
2022-08-19	15.726	15.726	14.848	14.897	12.910	3,352,328
2022-08-18	15.785	16.347	15.312	15.775	13.671	3,074,090
2022-08-17	15.785	15.785	15.312	15.686	13.594	4,054,357
2022-08-16	15.716	15.825	15.312	15.548	13.474	1,788,117
2022-08-15	15.785	15.854	15.548	15.677	13.585	3,349,490
2022-08-12	15.588	16.012	15.588	15.913	13.790	2,291,478
2022-08-11	15.637	15.775	15.173	15.460	13.397	2,014,153
2022-08-10	15.391	15.933	15.243	15.489	13.423	6,344,215
2022-08-09	15.430	15.440	14.947	15.144	13.123	4,116,999
2022-08-08	14.799	15.391	14.749	15.223	13.192	3,550,084
2022-08-05	14.256	14.956	14.157	14.799	12.824	4,419,056
2022-08-04	13.368	14.670	13.348	14.601	12.653	5,052,363
2022-08-03	13.161	13.408	12.914	13.408	11.619	1,856,232
2022-08-02	13.181	13.299	13.003	13.033	11.294	2,088,249
2022-08-01	13.467	13.615	12.835	13.033	11.294	4,838,693
2022-07-29	12.707	13.417	12.510	13.417	11.627	3,378,580
2022-07-28	11.819	12.539	11.819	12.431	10.772	1,467,207
2022-07-27	11.711	12.273	11.651	12.155	10.533	2,091,898
2022-07-26	11.829	12.036	11.553	11.553	10.011	1,502,988
2022-07-25	11.878	12.046	11.701	11.770	10.200	1,372,535
2022-07-22	11.651	12.016	11.513	11.977	10.379	1,969,757
2022-07-21	11.592	11.790	11.503	11.523	9.986	1,242,590
2022-07-20	11.296	11.799	11.247	11.661	10.105	1,476,532
2022-07-19	11.059	11.484	11.059	11.296	9.789	2,310,433
2022-07-18	10.655	11.217	10.655	11.000	9.533	1,476,836
2022-07-15	10.842	10.931	10.714	10.754	9.319	1,899,514
2022-07-14	10.645	10.971	10.487	10.852	9.404	823,562
2022-07-13	10.645	10.852	10.468	10.704	9.276	1,870,727
2022-07-12	10.675	10.744	10.270	10.675	9.251	1,719,496
2022-07-11	11.227	11.227	10.497	10.537	9.131	1,811,329
2022-07-08	11.415	11.790	11.247	11.316	9.806	1,378,414
2022-07-07	11.158	11.701	11.138	11.464	9.934	2,588,468
2022-07-06	11.198	11.415	10.872	11.158	9.669	2,475,348
2022-07-05	11.198	11.198	10.616	11.129	9.644	3,899,578
2022-07-04	11.474	11.592	11.168	11.168	9.678	1,779,400
2022-07-01	11.336	11.582	11.217	11.513	9.977	1,955,465
2022-06-30	11.533	11.711	11.247	11.553	10.011	3,400,779
2022-06-29	11.938	11.957	11.602	11.760	10.191	1,480,384
2022-06-28	12.381	12.510	11.780	11.839	10.259	2,763,519
2022-06-27	12.490	12.549	12.095	12.421	10.764	1,685,945
2022-06-24	12.628	12.628	12.125	12.283	10.644	1,300,163
2022-06-23	12.135	12.618	12.125	12.500	10.832	2,364,459
2022-06-22	12.056	12.460	11.947	12.214	10.584	1,465,281

← NewerPage 18 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.