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
2022-06-21	12.066	12.322	11.947	12.105	10.490	1,967,020
2022-06-20	12.648	12.648	11.947	12.007	10.405	1,404,768
2022-06-17	12.372	12.372	11.908	12.332	10.687	2,862,346
2022-06-15	12.589	12.806	12.342	12.529	10.858	3,158,221
2022-06-14	12.480	12.658	12.233	12.372	10.721	2,253,062
2022-06-13	12.993	13.309	12.233	12.401	10.747	3,958,469
2022-06-10	13.950	13.970	13.210	13.467	11.670	2,898,634
2022-06-09	13.960	14.118	13.694	14.059	12.183	1,444,097
2022-06-08	13.842	14.049	13.654	13.911	12.055	2,224,783
2022-06-07	14.305	14.315	13.733	13.911	12.055	3,370,370
2022-06-06	14.641	14.641	14.108	14.305	12.397	1,740,275
2022-06-03	14.394	14.473	14.276	14.394	12.474	1,748,789
2022-06-02	14.680	15.104	14.384	14.542	12.602	2,071,017
2022-06-01	14.483	14.700	14.147	14.680	12.722	4,014,218
2022-05-31	14.749	14.927	14.453	14.868	12.884	5,032,293
2022-05-30	15.341	15.420	14.730	14.730	12.764	1,851,063
2022-05-27	14.789	15.450	14.759	15.114	13.098	4,177,410
2022-05-26	14.364	14.947	14.325	14.690	12.730	2,007,160
2022-05-25	14.128	14.473	13.980	14.305	12.397	1,655,537
2022-05-24	14.493	14.601	13.911	14.187	12.294	3,539,137
2022-05-23	14.483	14.710	14.404	14.522	12.585	3,535,792
2022-05-20	14.434	14.641	14.236	14.463	12.534	4,482,610
2022-05-19	14.059	14.532	13.822	14.404	12.482	1,912,285
2022-05-18	13.871	14.167	13.802	13.980	12.115	3,728,683
2022-05-17	13.911	14.216	13.822	14.059	12.183	4,223,023
2022-05-16	13.664	13.930	13.565	13.802	11.961	3,054,528
2022-05-13	13.338	13.970	13.250	13.674	11.850	2,912,723
2022-05-12	12.816	13.516	12.796	13.269	11.499	2,138,727
2022-05-11	12.983	13.250	12.727	13.023	11.285	2,884,545
2022-05-10	12.855	13.190	12.747	12.983	11.251	2,926,103
2022-05-09	13.190	13.200	12.559	12.717	11.020	3,635,836
2022-05-06	13.427	13.437	12.964	13.329	11.550	3,256,744
2022-05-05	13.605	13.605	13.171	13.427	11.636	3,999,622
2022-05-04	12.835	13.822	12.668	13.684	11.858	3,044,087
2022-05-03	13.171	13.329	13.023	13.092	11.345	2,034,324
2022-05-02	13.269	13.595	13.102	13.230	11.465	3,385,270
2022-04-29	13.516	13.713	13.260	13.477	11.679	6,890,958
2022-04-28	12.510	13.763	12.076	13.516	11.713	5,881,398
2022-04-27	12.036	12.480	12.036	12.263	10.627	2,204,206
2022-04-26	11.938	12.125	11.760	12.016	10.413	4,697,699
2022-04-25	11.780	12.066	11.740	11.997	10.396	3,255,528
2022-04-22	12.401	12.529	11.918	11.997	10.396	1,699,122
2022-04-20	12.638	12.875	12.322	12.608	10.926	2,911,811
2022-04-19	12.362	12.806	12.125	12.658	10.969	3,002,225
2022-04-18	12.510	12.697	12.332	12.441	10.781	2,677,159
2022-04-14	12.194	12.549	12.125	12.500	10.832	1,300,569
2022-04-13	12.283	12.411	12.007	12.263	10.627	1,276,242
2022-04-12	12.086	12.608	12.036	12.204	10.576	1,608,302
2022-04-11	11.898	12.273	11.770	12.184	10.559	2,558,465
2022-04-08	12.184	12.184	11.770	11.987	10.388	1,523,665
2022-04-07	12.145	12.342	12.007	12.184	10.559	1,517,584
2022-04-06	12.411	12.411	11.809	12.233	10.601	3,552,010
2022-04-05	12.934	12.983	12.332	12.451	10.789	1,686,452
2022-04-04	12.894	13.102	12.539	13.003	11.268	2,094,330
2022-04-01	12.677	13.013	12.460	13.003	11.268	2,500,385
2022-03-31	12.954	12.954	12.549	12.618	10.935	1,571,711
2022-03-30	13.131	13.260	12.747	12.914	11.191	2,393,651
2022-03-29	12.697	13.329	12.549	13.121	11.371	4,333,811
2022-03-28	12.421	12.865	12.391	12.589	10.909	1,829,574
2022-03-25	12.263	12.529	11.997	12.441	10.781	2,057,131

← NewerPage 19 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.