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
2026-07-22	3.110	3.250	3.100	3.230	3.230	13,174,100
2026-07-21	3.070	3.140	3.060	3.090	3.090	6,882,400
2026-07-20	3.190	3.230	3.090	3.090	3.090	12,517,200
2026-07-17	3.200	3.300	3.170	3.170	3.170	18,253,600
2026-07-16	3.090	3.220	3.080	3.160	3.160	10,109,300
2026-07-15	3.130	3.170	3.060	3.120	3.120	8,102,800
2026-07-14	3.030	3.180	3.000	3.150	3.150	13,899,000
2026-07-13	3.010	3.100	2.990	3.020	3.020	6,859,200
2026-07-10	3.100	3.130	3.010	3.060	3.060	8,764,900
2026-07-09	2.840	2.980	2.830	2.960	2.960	8,426,700
2026-07-08	2.850	2.880	2.770	2.810	2.810	19,157,100
2026-07-07	2.870	2.900	2.840	2.890	2.890	9,413,300
2026-07-06	2.830	2.870	2.770	2.870	2.870	7,060,500
2026-07-03	2.810	2.900	2.780	2.870	2.870	10,432,900
2026-07-02	2.780	2.850	2.760	2.800	2.800	11,922,900
2026-07-01	2.750	2.820	2.710	2.750	2.750	17,870,000
2026-06-30	2.830	2.850	2.770	2.810	2.810	12,516,000
2026-06-29	2.880	2.910	2.820	2.880	2.880	7,216,700
2026-06-26	2.830	2.930	2.760	2.880	2.880	9,850,200
2026-06-25	2.790	2.880	2.780	2.820	2.820	9,650,300
2026-06-24	2.780	2.810	2.740	2.770	2.770	9,882,700
2026-06-23	2.730	2.810	2.700	2.810	2.810	9,999,900
2026-06-22	2.700	2.780	2.690	2.750	2.750	11,591,500
2026-06-19	2.700	2.740	2.680	2.680	2.680	10,299,900
2026-06-18	2.730	2.770	2.680	2.710	2.710	12,380,600
2026-06-17	2.890	2.910	2.710	2.710	2.710	18,386,600
2026-06-16	2.970	2.970	2.860	2.860	2.860	9,690,600
2026-06-15	3.130	3.200	2.940	2.980	2.980	17,049,200
2026-06-12	2.930	3.050	2.900	3.030	3.030	9,907,700
2026-06-11	2.770	2.970	2.760	2.940	2.940	18,606,100
2026-06-10	2.880	2.890	2.760	2.760	2.760	14,552,200
2026-06-09	2.960	2.990	2.860	2.890	2.890	12,649,200
2026-06-08	2.950	2.980	2.890	2.920	2.920	10,347,000
2026-06-05	2.930	3.010	2.910	2.950	2.950	10,027,400
2026-06-03	2.940	2.940	2.860	2.940	2.940	12,350,700
2026-06-02	3.010	3.030	2.950	2.970	2.970	6,352,700
2026-06-01	3.080	3.100	2.940	3.000	3.000	12,707,900
2026-05-29	3.190	3.210	3.060	3.060	3.060	16,165,700
2026-05-28	3.240	3.290	3.140	3.190	3.190	10,728,500
2026-05-27	3.320	3.360	3.200	3.230	3.230	12,489,500
2026-05-26	3.330	3.330	3.220	3.240	3.240	11,725,400
2026-05-25	3.350	3.390	3.290	3.370	3.370	13,233,900
2026-05-22	3.350	3.370	3.250	3.250	3.250	10,899,300
2026-05-21	3.400	3.440	3.310	3.370	3.370	12,585,600
2026-05-20	3.280	3.420	3.220	3.410	3.410	16,539,900
2026-05-19	3.330	3.340	3.220	3.240	3.240	9,052,500
2026-05-18	3.420	3.430	3.330	3.340	3.340	7,061,700
2026-05-15	3.400	3.460	3.340	3.410	3.410	10,255,200
2026-05-14	3.520	3.540	3.400	3.490	3.490	10,870,000
2026-05-13	3.640	3.650	3.440	3.460	3.460	13,478,200
2026-05-12	3.630	3.680	3.580	3.630	3.630	8,220,700
2026-05-11	3.750	3.750	3.640	3.650	3.650	11,102,900
2026-05-08	3.790	3.860	3.740	3.760	3.760	14,014,500
2026-05-07	4.000	4.040	3.700	3.710	3.710	26,640,100
2026-05-06	4.060	4.090	3.940	4.010	4.010	17,293,700
2026-05-05	3.850	3.960	3.850	3.960	3.960	7,899,800
2026-05-04	3.960	4.010	3.850	3.850	3.850	10,484,300
2026-04-30	3.960	4.040	3.950	3.960	3.960	12,492,000
2026-04-29	4.030	4.050	3.890	3.910	3.910	17,537,200
2026-04-28	4.010	4.090	3.880	4.060	4.060	14,679,400

← NewerPage 2 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.