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
2022-03-24	11.888	12.332	11.701	12.184	10.559	1,712,400
2022-03-23	11.553	11.928	11.346	11.928	10.336	2,504,946
2022-03-22	11.069	11.711	11.069	11.553	10.011	2,594,043
2022-03-21	10.931	11.267	10.862	11.119	9.635	1,800,179
2022-03-18	10.685	11.247	10.527	10.961	9.499	3,558,801
2022-03-17	10.408	10.754	9.984	10.685	9.259	2,645,230
2022-03-16	10.359	10.675	9.935	10.349	8.968	2,215,964
2022-03-15	10.024	10.349	9.925	10.300	8.926	2,087,539
2022-03-14	9.974	10.270	9.915	10.142	8.789	3,142,307
2022-03-11	10.635	10.635	9.797	9.964	8.635	3,220,051
2022-03-10	10.576	10.734	10.320	10.635	9.216	2,148,356
2022-03-09	10.339	10.862	10.231	10.704	9.276	2,821,903
2022-03-08	10.093	10.320	9.856	10.290	8.917	2,260,563
2022-03-07	10.783	10.892	10.014	10.024	8.686	2,527,651
2022-03-04	11.000	11.119	10.329	10.783	9.345	3,245,493
2022-03-03	11.405	11.750	11.059	11.148	9.661	3,265,562
2022-03-02	10.813	11.168	10.724	11.069	9.593	1,474,809
2022-02-25	11.079	11.415	10.852	10.902	9.447	3,597,927
2022-02-24	10.586	11.434	10.586	11.316	9.806	2,513,764
2022-02-23	11.306	11.701	11.198	11.296	9.789	2,319,860
2022-02-22	11.040	11.385	10.862	11.257	9.755	6,936,571
2022-02-21	11.642	11.790	10.714	10.852	9.404	2,949,517
2022-02-18	12.016	12.016	11.010	11.513	9.977	12,813,814
2022-02-17	12.194	12.312	11.829	11.908	10.319	3,533,562
2022-02-16	12.332	12.372	12.016	12.224	10.593	4,241,775
2022-02-15	12.312	12.569	12.056	12.322	10.678	2,656,887
2022-02-14	11.306	12.322	11.296	12.233	10.601	2,873,091
2022-02-11	11.563	11.928	11.158	11.484	9.952	2,967,053
2022-02-10	11.987	12.007	11.474	11.563	10.020	2,000,064
2022-02-09	11.859	11.947	11.494	11.849	10.268	1,982,123
2022-02-08	11.809	11.888	11.464	11.632	10.080	1,782,745
2022-02-07	11.622	11.967	11.494	11.720	10.157	1,517,482
2022-02-04	12.214	12.214	11.375	11.859	10.276	2,130,212
2022-02-03	12.283	12.539	11.859	12.095	10.482	1,397,774
2022-02-02	12.283	12.638	12.036	12.283	10.644	1,616,614
2022-02-01	12.322	12.362	11.947	12.283	10.644	1,255,057
2022-01-31	11.829	12.214	11.780	12.115	10.499	3,321,007
2022-01-28	11.790	11.868	11.198	11.819	10.242	1,431,224
2022-01-27	11.898	12.145	11.553	11.750	10.182	2,570,932
2022-01-26	11.346	12.145	11.296	11.809	10.234	3,425,105
2022-01-25	10.862	11.484	10.852	11.385	9.866	2,635,195
2022-01-24	11.030	11.099	10.576	10.941	9.481	1,483,323
2022-01-21	10.793	11.168	10.744	11.030	9.558	1,959,216
2022-01-20	9.925	11.168	9.866	10.852	9.404	5,361,414
2022-01-19	9.609	10.033	9.589	9.856	8.541	1,675,201
2022-01-18	9.866	10.132	9.491	9.609	8.327	2,291,580
2022-01-17	10.250	10.250	9.816	10.063	8.720	1,156,939
2022-01-14	10.093	10.142	9.668	10.112	8.763	2,170,250
2022-01-13	10.458	10.537	9.895	10.093	8.746	3,017,328
2022-01-12	10.310	10.882	9.994	10.665	9.242	2,757,539
2022-01-11	9.866	10.310	9.866	10.083	8.738	1,168,089
2022-01-10	10.211	10.211	9.619	9.925	8.601	3,048,446
2022-01-07	10.349	10.349	9.905	10.063	8.720	1,845,792
2022-01-06	9.885	10.349	9.708	10.349	8.968	4,969,753
2022-01-05	10.704	10.704	9.807	9.866	8.550	5,451,524
2022-01-04	11.286	11.365	10.606	10.685	9.259	4,143,150
2022-01-03	11.819	11.819	10.813	11.178	9.687	4,324,384
2021-12-30	11.326	11.819	11.158	11.819	10.242	3,325,771
2021-12-29	11.819	11.819	11.099	11.237	9.738	1,535,423
2021-12-28	11.750	12.145	11.553	11.661	10.105	1,405,681

← NewerPage 20 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.