Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.070 | 4.180 | 4.040 | 4.120 | 4.120 | 21,149,700 |
| 2026-01-26 | 3.860 | 3.950 | 3.790 | 3.950 | 3.950 | 14,732,600 |
| 2026-01-23 | 3.790 | 3.910 | 3.730 | 3.860 | 3.860 | 21,444,500 |
| 2026-01-22 | 3.760 | 3.920 | 3.750 | 3.790 | 3.790 | 26,457,300 |
| 2026-01-21 | 3.550 | 3.750 | 3.530 | 3.730 | 3.730 | 23,113,000 |
| 2026-01-20 | 3.490 | 3.570 | 3.450 | 3.470 | 3.470 | 14,484,100 |
| 2026-01-19 | 3.580 | 3.600 | 3.500 | 3.520 | 3.520 | 15,457,800 |
| 2026-01-16 | 3.950 | 4.030 | 3.600 | 3.600 | 3.600 | 28,762,900 |
| 2026-01-15 | 3.720 | 3.990 | 3.680 | 3.960 | 3.960 | 25,518,100 |
| 2026-01-14 | 3.610 | 3.720 | 3.560 | 3.680 | 3.680 | 21,803,100 |
| 2026-01-13 | 3.540 | 3.760 | 3.530 | 3.570 | 3.570 | 28,867,700 |
| 2026-01-12 | 3.330 | 3.580 | 3.300 | 3.570 | 3.570 | 26,626,300 |
| 2026-01-09 | 3.310 | 3.380 | 3.290 | 3.300 | 3.300 | 7,722,200 |
| 2026-01-08 | 3.270 | 3.370 | 3.270 | 3.310 | 3.310 | 11,600,300 |
| 2026-01-07 | 3.310 | 3.320 | 3.230 | 3.260 | 3.260 | 11,710,500 |
| 2026-01-06 | 3.250 | 3.410 | 3.250 | 3.320 | 3.320 | 13,826,100 |
| 2026-01-05 | 3.250 | 3.290 | 3.220 | 3.230 | 3.230 | 10,320,500 |
| 2026-01-02 | 3.250 | 3.340 | 3.240 | 3.250 | 3.250 | 11,660,400 |
| 2025-12-30 | 3.300 | 3.350 | 3.230 | 3.230 | 3.230 | 7,983,400 |
| 2025-12-29 | 3.240 | 3.280 | 3.190 | 3.240 | 3.240 | 7,484,800 |
| 2025-12-26 | 3.150 | 3.270 | 3.130 | 3.270 | 3.270 | 14,043,600 |
| 2025-12-23 | 3.170 | 3.230 | 3.140 | 3.190 | 3.190 | 11,677,300 |
| 2025-12-22 | 3.250 | 3.270 | 3.100 | 3.100 | 3.100 | 13,145,900 |
| 2025-12-19 | 3.230 | 3.380 | 3.210 | 3.240 | 3.240 | 16,043,000 |
| 2025-12-18 | 3.350 | 3.370 | 3.280 | 3.300 | 3.300 | 12,159,900 |
| 2025-12-17 | 3.450 | 3.560 | 3.280 | 3.340 | 3.199 | 18,750,300 |
| 2025-12-16 | 3.550 | 3.550 | 3.430 | 3.450 | 3.305 | 14,107,700 |
| 2025-12-15 | 3.680 | 3.750 | 3.580 | 3.580 | 3.429 | 11,952,000 |
| 2025-12-12 | 3.630 | 3.790 | 3.620 | 3.630 | 3.477 | 11,246,900 |
| 2025-12-11 | 3.600 | 3.640 | 3.520 | 3.600 | 3.448 | 14,797,300 |
| 2025-12-10 | 3.810 | 3.810 | 3.550 | 3.630 | 3.477 | 26,203,100 |
| 2025-12-09 | 3.850 | 3.850 | 3.640 | 3.770 | 3.611 | 18,469,800 |
| 2025-12-08 | 4.000 | 4.050 | 3.900 | 3.900 | 3.736 | 18,694,000 |
| 2025-12-05 | 4.130 | 4.230 | 3.830 | 3.920 | 3.755 | 24,794,900 |
| 2025-12-04 | 4.200 | 4.240 | 4.110 | 4.150 | 3.975 | 18,809,900 |
| 2025-12-03 | 4.140 | 4.290 | 4.090 | 4.160 | 3.985 | 14,425,900 |
| 2025-12-02 | 3.880 | 4.150 | 3.870 | 4.120 | 3.946 | 20,716,600 |
| 2025-12-01 | 3.830 | 3.920 | 3.750 | 3.870 | 3.707 | 7,256,500 |
| 2025-11-28 | 3.850 | 3.910 | 3.750 | 3.830 | 3.669 | 10,575,800 |
| 2025-11-27 | 3.850 | 3.960 | 3.830 | 3.840 | 3.678 | 9,641,500 |
| 2025-11-26 | 3.620 | 3.880 | 3.610 | 3.860 | 3.697 | 13,608,600 |
| 2025-11-25 | 3.530 | 3.670 | 3.480 | 3.620 | 3.468 | 10,692,700 |
| 2025-11-24 | 3.390 | 3.580 | 3.390 | 3.520 | 3.372 | 10,931,600 |
| 2025-11-21 | 3.480 | 3.490 | 3.370 | 3.390 | 3.247 | 10,269,700 |
| 2025-11-19 | 3.510 | 3.530 | 3.450 | 3.500 | 3.353 | 8,254,500 |
| 2025-11-18 | 3.450 | 3.580 | 3.410 | 3.530 | 3.381 | 8,749,700 |
| 2025-11-17 | 3.740 | 3.740 | 3.500 | 3.500 | 3.353 | 14,361,400 |
| 2025-11-14 | 3.600 | 3.790 | 3.600 | 3.750 | 3.592 | 15,758,300 |
| 2025-11-13 | 3.660 | 3.720 | 3.570 | 3.630 | 3.477 | 14,482,800 |
| 2025-11-12 | 3.730 | 3.780 | 3.450 | 3.670 | 3.515 | 45,233,300 |
| 2025-11-11 | 3.580 | 3.820 | 3.510 | 3.770 | 3.611 | 74,833,800 |
| 2025-11-10 | 3.600 | 3.620 | 3.510 | 3.560 | 3.410 | 11,803,300 |
| 2025-11-07 | 3.540 | 3.600 | 3.500 | 3.550 | 3.401 | 11,570,100 |
| 2025-11-06 | 3.570 | 3.640 | 3.530 | 3.550 | 3.401 | 15,034,600 |
| 2025-11-05 | 3.350 | 3.670 | 3.280 | 3.640 | 3.487 | 25,233,200 |
| 2025-11-04 | 3.180 | 3.350 | 3.180 | 3.350 | 3.209 | 19,062,500 |
| 2025-11-03 | 3.250 | 3.260 | 3.180 | 3.190 | 3.056 | 12,077,100 |
| 2025-10-31 | 3.240 | 3.320 | 3.220 | 3.240 | 3.104 | 11,046,200 |
| 2025-10-30 | 3.150 | 3.280 | 3.130 | 3.230 | 3.094 | 9,812,200 |
| 2025-10-29 | 3.290 | 3.330 | 3.210 | 3.210 | 3.075 | 10,731,000 |
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.