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
2026-04-27	4.190	4.200	4.060	4.080	4.080	15,881,200
2026-04-24	4.340	4.370	4.130	4.180	4.180	14,096,400
2026-04-23	4.550	4.590	4.260	4.320	4.320	15,696,400
2026-04-22	4.550	4.640	4.490	4.580	4.580	17,111,800
2026-04-20	4.380	4.640	4.360	4.570	4.570	23,488,900
2026-04-17	4.300	4.470	4.280	4.410	4.410	23,215,500
2026-04-16	4.290	4.360	4.110	4.150	4.150	17,109,200
2026-04-15	4.160	4.300	4.160	4.290	4.290	14,204,900
2026-04-14	4.100	4.210	4.030	4.210	4.210	19,174,500
2026-04-13	3.900	4.120	3.870	4.120	4.120	17,159,300
2026-04-10	4.020	4.070	3.920	3.970	3.970	15,304,000
2026-04-09	3.870	4.010	3.820	4.000	4.000	25,304,000
2026-04-08	3.850	3.890	3.750	3.820	3.820	32,803,200
2026-04-07	3.550	3.600	3.460	3.540	3.540	14,828,700
2026-04-06	3.730	3.740	3.580	3.580	3.580	18,661,300
2026-04-02	3.660	3.750	3.530	3.690	3.690	23,398,700
2026-04-01	3.770	3.890	3.750	3.770	3.770	28,829,200
2026-03-31	3.730	3.800	3.630	3.720	3.720	31,806,700
2026-03-30	3.850	3.940	3.620	3.630	3.630	16,675,500
2026-03-27	3.750	3.800	3.660	3.770	3.770	14,141,100
2026-03-26	3.630	3.780	3.560	3.750	3.750	21,696,200
2026-03-25	3.680	3.760	3.640	3.730	3.730	19,932,000
2026-03-24	3.500	3.570	3.430	3.570	3.570	14,827,800
2026-03-23	3.320	3.530	3.280	3.500	3.500	17,563,800
2026-03-20	3.370	3.380	3.180	3.190	3.190	15,794,800
2026-03-19	3.450	3.470	3.280	3.380	3.380	32,919,400
2026-03-18	3.510	3.580	3.460	3.480	3.480	15,396,100
2026-03-17	3.620	3.640	3.500	3.540	3.540	14,518,500
2026-03-16	3.680	3.710	3.510	3.610	3.610	12,127,400
2026-03-13	3.780	3.780	3.530	3.530	3.530	20,065,300
2026-03-12	3.870	3.890	3.670	3.720	3.720	23,967,900
2026-03-11	3.930	3.980	3.890	3.900	3.900	11,295,300
2026-03-10	3.944	4.083	3.864	3.963	3.963	12,019,174
2026-03-09	3.904	3.924	3.685	3.844	3.844	27,530,799
2026-03-06	3.973	4.033	3.884	3.954	3.954	34,302,812
2026-03-05	4.332	4.412	4.232	4.262	4.262	15,362,603
2026-03-04	4.183	4.382	4.183	4.342	4.342	16,354,034
2026-03-03	4.173	4.173	3.983	4.133	4.133	21,770,801
2026-03-02	4.322	4.422	4.252	4.372	4.372	12,750,019
2026-02-27	4.500	4.560	4.400	4.400	4.400	15,431,000
2026-02-26	4.760	4.810	4.560	4.560	4.560	14,284,800
2026-02-25	4.880	4.880	4.660	4.700	4.700	14,671,800
2026-02-24	4.540	4.940	4.530	4.820	4.820	18,596,100
2026-02-23	4.680	4.710	4.490	4.530	4.530	12,618,100
2026-02-20	4.410	4.670	4.400	4.670	4.670	12,360,100
2026-02-19	4.390	4.490	4.370	4.490	4.490	8,814,800
2026-02-18	4.390	4.420	4.300	4.390	4.390	6,431,200
2026-02-13	4.370	4.400	4.250	4.370	4.370	12,174,100
2026-02-12	4.540	4.640	4.400	4.460	4.460	15,201,700
2026-02-11	4.450	4.640	4.450	4.550	4.550	17,896,400
2026-02-10	4.400	4.470	4.330	4.380	4.380	13,827,200
2026-02-09	4.510	4.520	4.320	4.460	4.460	18,740,500
2026-02-06	4.400	4.580	4.350	4.460	4.460	28,016,300
2026-02-05	4.130	4.460	4.100	4.400	4.400	39,569,400
2026-02-04	4.330	4.340	4.070	4.140	4.140	22,336,200
2026-02-03	4.110	4.400	4.110	4.370	4.370	28,584,800
2026-02-02	3.990	4.090	3.940	4.070	4.070	12,957,300
2026-01-30	4.050	4.180	3.960	3.990	3.990	23,620,500
2026-01-29	4.200	4.240	3.960	4.100	4.100	20,738,800
2026-01-28	4.130	4.240	4.020	4.110	4.110	19,894,000

← NewerPage 3 of 21 · 1,247 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.