Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.320 | 3.360 | 3.220 | 3.270 | 3.132 | 13,541,700 |
| 2025-10-27 | 3.390 | 3.430 | 3.300 | 3.330 | 3.190 | 10,041,900 |
| 2025-10-24 | 3.290 | 3.390 | 3.280 | 3.340 | 3.199 | 14,449,200 |
| 2025-10-23 | 3.330 | 3.360 | 3.210 | 3.260 | 3.123 | 11,198,000 |
| 2025-10-22 | 3.120 | 3.320 | 3.120 | 3.270 | 3.132 | 21,983,200 |
| 2025-10-21 | 2.990 | 3.190 | 2.980 | 3.100 | 2.969 | 23,666,500 |
| 2025-10-20 | 2.940 | 3.000 | 2.890 | 2.900 | 2.778 | 14,406,100 |
| 2025-10-17 | 2.900 | 2.990 | 2.870 | 2.950 | 2.826 | 9,142,900 |
| 2025-10-16 | 2.950 | 3.040 | 2.910 | 2.940 | 2.816 | 9,920,100 |
| 2025-10-15 | 2.910 | 3.010 | 2.870 | 2.980 | 2.855 | 16,561,000 |
| 2025-10-14 | 2.920 | 2.980 | 2.890 | 2.900 | 2.778 | 14,447,400 |
| 2025-10-13 | 2.980 | 3.000 | 2.930 | 2.930 | 2.807 | 11,562,700 |
| 2025-10-10 | 3.030 | 3.050 | 2.910 | 2.950 | 2.826 | 13,753,700 |
| 2025-10-09 | 3.010 | 3.050 | 2.940 | 3.010 | 2.883 | 12,278,400 |
| 2025-10-08 | 3.010 | 3.020 | 2.950 | 2.970 | 2.845 | 14,382,500 |
| 2025-10-07 | 3.200 | 3.210 | 2.990 | 3.000 | 2.874 | 19,873,500 |
| 2025-10-06 | 3.240 | 3.310 | 3.180 | 3.210 | 3.075 | 9,377,100 |
| 2025-10-03 | 3.240 | 3.290 | 3.190 | 3.240 | 3.104 | 9,680,600 |
| 2025-10-02 | 3.310 | 3.330 | 3.170 | 3.270 | 3.132 | 18,836,300 |
| 2025-10-01 | 3.480 | 3.480 | 3.290 | 3.310 | 3.171 | 19,067,300 |
| 2025-09-30 | 3.610 | 3.660 | 3.410 | 3.450 | 3.305 | 20,810,200 |
| 2025-09-29 | 3.700 | 3.750 | 3.570 | 3.570 | 3.420 | 20,152,900 |
| 2025-09-26 | 3.600 | 3.710 | 3.570 | 3.680 | 3.525 | 13,872,000 |
| 2025-09-25 | 3.720 | 3.730 | 3.560 | 3.590 | 3.439 | 21,761,600 |
| 2025-09-24 | 3.750 | 3.820 | 3.720 | 3.720 | 3.563 | 12,612,800 |
| 2025-09-23 | 3.700 | 3.800 | 3.700 | 3.770 | 3.611 | 11,615,700 |
| 2025-09-22 | 3.780 | 3.780 | 3.630 | 3.680 | 3.525 | 18,842,400 |
| 2025-09-19 | 3.940 | 3.960 | 3.800 | 3.800 | 3.640 | 20,893,200 |
| 2025-09-18 | 4.050 | 4.050 | 3.910 | 3.930 | 3.764 | 15,260,400 |
| 2025-09-17 | 3.970 | 4.170 | 3.930 | 4.050 | 3.879 | 26,734,200 |
| 2025-09-16 | 4.000 | 4.020 | 3.890 | 4.010 | 3.841 | 17,686,700 |
| 2025-09-15 | 3.950 | 3.990 | 3.850 | 3.950 | 3.784 | 13,944,600 |
| 2025-09-12 | 4.030 | 4.050 | 3.890 | 3.900 | 3.736 | 17,356,600 |
| 2025-09-11 | 4.050 | 4.200 | 4.010 | 4.070 | 3.899 | 15,000,200 |
| 2025-09-10 | 4.040 | 4.100 | 4.000 | 4.030 | 3.860 | 9,125,300 |
| 2025-09-09 | 4.090 | 4.110 | 4.030 | 4.050 | 3.879 | 6,794,300 |
| 2025-09-08 | 4.280 | 4.300 | 4.070 | 4.070 | 3.899 | 6,373,200 |
| 2025-09-05 | 4.170 | 4.370 | 4.170 | 4.220 | 4.042 | 12,030,000 |
| 2025-09-04 | 4.030 | 4.140 | 3.960 | 4.120 | 3.946 | 19,370,700 |
| 2025-09-03 | 4.090 | 4.140 | 4.000 | 4.020 | 3.851 | 9,730,400 |
| 2025-09-02 | 4.180 | 4.220 | 4.080 | 4.090 | 3.918 | 6,271,200 |
| 2025-09-01 | 4.340 | 4.410 | 4.200 | 4.200 | 4.023 | 6,149,000 |
| 2025-08-29 | 4.290 | 4.410 | 4.210 | 4.330 | 4.148 | 11,360,500 |
| 2025-08-28 | 4.100 | 4.430 | 4.100 | 4.360 | 4.176 | 30,753,700 |
| 2025-08-27 | 3.870 | 4.050 | 3.870 | 4.040 | 3.870 | 11,477,800 |
| 2025-08-26 | 3.850 | 3.980 | 3.850 | 3.890 | 3.726 | 7,158,800 |
| 2025-08-25 | 3.880 | 3.940 | 3.850 | 3.870 | 3.707 | 11,014,200 |
| 2025-08-22 | 3.730 | 3.880 | 3.690 | 3.860 | 3.697 | 11,707,200 |
| 2025-08-21 | 3.660 | 3.760 | 3.600 | 3.710 | 3.554 | 8,270,300 |
| 2025-08-20 | 3.770 | 3.780 | 3.610 | 3.670 | 3.515 | 21,108,100 |
| 2025-08-19 | 3.840 | 3.850 | 3.670 | 3.700 | 3.544 | 13,152,600 |
| 2025-08-18 | 3.870 | 3.940 | 3.790 | 3.850 | 3.688 | 15,471,300 |
| 2025-08-15 | 3.900 | 3.910 | 3.800 | 3.830 | 3.669 | 12,385,400 |
| 2025-08-14 | 3.960 | 3.970 | 3.820 | 3.850 | 3.688 | 15,697,200 |
| 2025-08-13 | 4.120 | 4.190 | 4.000 | 4.000 | 3.832 | 9,279,000 |
| 2025-08-12 | 3.950 | 4.290 | 3.860 | 4.150 | 3.975 | 30,239,100 |
| 2025-08-11 | 4.150 | 4.160 | 3.900 | 3.960 | 3.793 | 13,157,800 |
| 2025-08-08 | 4.110 | 4.200 | 4.060 | 4.140 | 3.966 | 11,956,700 |
| 2025-08-07 | 3.940 | 4.110 | 3.910 | 4.110 | 3.937 | 14,375,100 |
| 2025-08-06 | 3.940 | 3.970 | 3.840 | 3.920 | 3.755 | 12,255,600 |
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.