Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.880 | 3.970 | 3.860 | 3.910 | 3.745 | 9,361,200 |
| 2025-08-04 | 3.930 | 3.960 | 3.840 | 3.860 | 3.697 | 5,698,300 |
| 2025-08-01 | 3.920 | 4.040 | 3.890 | 3.890 | 3.726 | 13,879,400 |
| 2025-07-31 | 3.910 | 3.910 | 3.770 | 3.840 | 3.678 | 13,123,000 |
| 2025-07-30 | 3.870 | 4.040 | 3.840 | 3.930 | 3.764 | 11,349,100 |
| 2025-07-29 | 3.920 | 3.940 | 3.850 | 3.870 | 3.707 | 7,367,800 |
| 2025-07-28 | 3.990 | 4.020 | 3.900 | 3.910 | 3.745 | 10,950,800 |
| 2025-07-25 | 3.930 | 4.030 | 3.930 | 4.000 | 3.832 | 13,370,700 |
| 2025-07-24 | 3.890 | 3.980 | 3.800 | 3.910 | 3.745 | 14,232,600 |
| 2025-07-23 | 3.940 | 3.970 | 3.850 | 3.890 | 3.726 | 9,576,100 |
| 2025-07-22 | 3.880 | 3.960 | 3.860 | 3.950 | 3.784 | 10,056,600 |
| 2025-07-21 | 3.850 | 3.910 | 3.780 | 3.860 | 3.697 | 10,119,200 |
| 2025-07-18 | 3.910 | 3.950 | 3.820 | 3.840 | 3.678 | 13,078,800 |
| 2025-07-17 | 3.990 | 4.000 | 3.910 | 3.950 | 3.784 | 12,532,100 |
| 2025-07-16 | 4.000 | 4.010 | 3.920 | 3.980 | 3.812 | 10,276,500 |
| 2025-07-15 | 4.010 | 4.090 | 3.940 | 4.010 | 3.841 | 11,263,400 |
| 2025-07-14 | 3.900 | 3.960 | 3.860 | 3.960 | 3.793 | 9,970,200 |
| 2025-07-11 | 3.980 | 3.990 | 3.860 | 3.910 | 3.745 | 13,727,100 |
| 2025-07-10 | 3.900 | 4.040 | 3.800 | 4.000 | 3.832 | 14,389,800 |
| 2025-07-09 | 3.910 | 4.040 | 3.890 | 3.990 | 3.822 | 13,615,700 |
| 2025-07-08 | 4.090 | 4.100 | 3.880 | 3.900 | 3.736 | 13,828,600 |
| 2025-07-07 | 3.990 | 4.050 | 3.950 | 4.040 | 3.870 | 11,156,300 |
| 2025-07-04 | 3.990 | 4.080 | 3.940 | 3.970 | 3.803 | 13,670,000 |
| 2025-07-03 | 3.970 | 4.130 | 3.970 | 4.020 | 3.851 | 14,855,100 |
| 2025-07-02 | 4.120 | 4.140 | 3.930 | 3.950 | 3.784 | 17,632,900 |
| 2025-07-01 | 4.200 | 4.330 | 4.090 | 4.100 | 3.927 | 15,245,500 |
| 2025-06-30 | 4.170 | 4.250 | 4.030 | 4.180 | 4.004 | 16,237,200 |
| 2025-06-27 | 4.400 | 4.540 | 4.080 | 4.130 | 3.956 | 26,387,500 |
| 2025-06-26 | 4.790 | 4.830 | 4.420 | 4.420 | 4.234 | 23,377,800 |
| 2025-06-25 | 4.560 | 4.760 | 4.410 | 4.760 | 4.560 | 17,930,100 |
| 2025-06-24 | 4.390 | 4.680 | 4.350 | 4.600 | 4.406 | 17,083,500 |
| 2025-06-23 | 4.490 | 4.500 | 4.180 | 4.290 | 4.109 | 23,018,700 |
| 2025-06-20 | 4.770 | 4.770 | 4.480 | 4.480 | 4.291 | 28,374,400 |
| 2025-06-18 | 4.880 | 5.130 | 4.790 | 4.840 | 4.636 | 22,527,400 |
| 2025-06-17 | 4.880 | 5.040 | 4.790 | 5.000 | 4.789 | 15,531,200 |
| 2025-06-16 | 4.730 | 5.130 | 4.690 | 4.880 | 4.674 | 18,709,700 |
| 2025-06-13 | 4.610 | 4.790 | 4.570 | 4.640 | 4.445 | 11,013,900 |
| 2025-06-12 | 4.670 | 4.760 | 4.600 | 4.760 | 4.560 | 7,609,500 |
| 2025-06-11 | 4.700 | 4.740 | 4.500 | 4.730 | 4.531 | 12,489,700 |
| 2025-06-10 | 4.530 | 4.710 | 4.470 | 4.680 | 4.483 | 18,403,600 |
| 2025-06-09 | 4.500 | 4.510 | 4.320 | 4.420 | 4.234 | 14,487,700 |
| 2025-06-06 | 4.750 | 4.820 | 4.460 | 4.530 | 4.339 | 20,201,600 |
| 2025-06-05 | 4.950 | 5.020 | 4.730 | 4.780 | 4.579 | 12,974,500 |
| 2025-06-04 | 4.950 | 5.090 | 4.850 | 4.920 | 4.713 | 13,628,900 |
| 2025-06-03 | 4.850 | 5.070 | 4.840 | 4.890 | 4.684 | 14,153,000 |
| 2025-06-02 | 5.040 | 5.050 | 4.870 | 4.870 | 4.665 | 12,493,400 |
| 2025-05-30 | 4.750 | 4.990 | 4.710 | 4.970 | 4.761 | 13,735,700 |
| 2025-05-29 | 4.650 | 4.810 | 4.570 | 4.750 | 4.550 | 9,271,500 |
| 2025-05-28 | 4.490 | 4.710 | 4.480 | 4.700 | 4.502 | 10,447,500 |
| 2025-05-27 | 4.290 | 4.630 | 4.280 | 4.530 | 4.339 | 17,473,800 |
| 2025-05-26 | 4.190 | 4.220 | 4.110 | 4.130 | 3.956 | 5,749,900 |
| 2025-05-23 | 4.250 | 4.250 | 4.070 | 4.120 | 3.946 | 16,553,200 |
| 2025-05-22 | 4.400 | 4.440 | 4.220 | 4.250 | 4.071 | 17,982,000 |
| 2025-05-21 | 4.650 | 4.660 | 4.340 | 4.390 | 4.205 | 17,465,800 |
| 2025-05-20 | 4.540 | 4.710 | 4.350 | 4.700 | 4.502 | 20,639,200 |
| 2025-05-19 | 4.510 | 4.640 | 4.480 | 4.510 | 4.320 | 13,330,800 |
| 2025-05-16 | 4.340 | 4.540 | 4.220 | 4.540 | 4.349 | 9,207,100 |
| 2025-05-15 | 4.200 | 4.510 | 4.200 | 4.340 | 4.157 | 20,391,500 |
| 2025-05-14 | 4.510 | 4.550 | 4.220 | 4.220 | 4.042 | 10,512,300 |
| 2025-05-13 | 4.300 | 4.570 | 4.300 | 4.500 | 4.310 | 12,468,700 |
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.