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
2021-12-27	12.135	12.243	11.533	11.938	10.345	1,768,251
2021-12-23	12.224	12.322	11.790	12.016	10.413	1,383,482
2021-12-22	12.529	12.539	11.957	12.233	10.601	1,137,579
2021-12-21	12.539	12.786	12.164	12.421	10.764	1,915,833
2021-12-20	12.529	12.825	12.312	12.638	10.952	2,144,606
2021-12-17	12.944	12.973	12.628	12.924	11.200	2,659,218
2021-12-16	13.181	13.289	12.559	12.885	11.166	2,253,468
2021-12-15	12.608	13.161	12.510	13.033	11.294	3,122,034
2021-12-14	13.023	13.230	12.628	12.855	11.140	1,511,299
2021-12-13	13.023	13.368	12.875	12.944	11.217	3,334,589
2021-12-10	12.737	13.102	12.569	12.914	11.191	3,272,354
2021-12-09	12.105	12.727	11.839	12.470	10.807	2,489,235
2021-12-08	11.730	12.529	11.503	12.421	10.764	3,040,540
2021-12-07	11.750	12.372	11.592	11.730	10.165	3,095,174
2021-12-06	11.592	12.026	11.247	11.612	9.893	2,021,553
2021-12-03	11.336	11.849	11.296	11.632	9.910	1,913,704
2021-12-02	10.694	11.129	10.517	10.833	9.229	2,421,323
2021-12-01	11.207	11.474	10.596	10.596	9.027	2,660,840
2021-11-30	11.158	11.306	10.517	11.030	9.397	4,785,579
2021-11-29	11.444	11.642	11.109	11.316	9.641	2,527,144
2021-11-26	11.346	11.375	10.783	11.129	9.481	2,092,506
2021-11-25	11.632	11.928	11.346	11.543	9.834	1,557,621
2021-11-24	11.563	11.888	11.020	11.395	9.708	3,236,370
2021-11-23	12.086	12.155	11.138	11.365	9.683	4,258,094
2021-11-22	12.677	12.835	11.977	12.007	10.229	1,734,497
2021-11-19	12.145	12.865	12.145	12.697	10.817	2,187,279
2021-11-18	11.908	12.421	11.760	12.155	10.355	2,248,603
2021-11-17	12.095	12.164	11.513	11.868	10.111	3,557,179
2021-11-16	12.756	12.756	11.868	11.947	10.179	2,296,952
2021-11-12	13.151	13.516	12.579	12.638	10.767	1,618,134
2021-11-11	12.668	13.546	12.559	13.181	11.229	2,903,296
2021-11-10	12.628	13.121	12.273	12.529	10.674	2,771,222
2021-11-09	12.460	13.220	12.224	12.628	10.759	3,973,268
2021-11-08	12.717	12.717	11.878	12.441	10.599	1,684,830
2021-11-05	12.500	12.885	12.095	12.401	10.565	3,221,166
2021-11-04	11.849	13.190	11.780	12.164	10.364	7,850,142
2021-11-03	11.346	12.095	11.217	11.918	10.153	6,020,061
2021-11-01	10.833	11.533	10.576	11.119	9.473	8,542,036
2021-10-29	11.829	11.829	10.655	11.178	9.523	8,163,450
2021-10-28	12.046	12.263	11.543	11.642	9.918	4,167,680
2021-10-27	11.839	12.421	11.720	12.135	10.338	4,005,501
2021-10-26	12.293	12.293	11.543	11.730	9.994	5,760,068
2021-10-25	12.520	12.954	12.164	12.401	10.565	10,777,158
2021-10-22	12.737	12.737	11.306	12.372	10.540	15,708,900
2021-10-21	13.921	14.049	12.727	13.210	11.254	4,870,723

← NewerPage 21 of 21 · 1,245 trading days

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.