Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.570 | 4.570 | 4.270 | 4.280 | 4.100 | 9,162,900 |
| 2025-05-09 | 4.540 | 4.540 | 4.310 | 4.410 | 4.224 | 12,802,800 |
| 2025-05-08 | 4.650 | 4.790 | 4.500 | 4.550 | 4.358 | 22,486,200 |
| 2025-05-07 | 4.690 | 4.700 | 4.190 | 4.480 | 4.291 | 46,529,800 |
| 2025-05-06 | 4.870 | 5.100 | 4.760 | 4.820 | 4.617 | 7,284,900 |
| 2025-05-05 | 5.010 | 5.050 | 4.830 | 4.860 | 4.655 | 6,086,700 |
| 2025-05-02 | 4.950 | 5.070 | 4.860 | 5.050 | 4.837 | 5,343,400 |
| 2025-04-30 | 5.160 | 5.250 | 4.840 | 4.920 | 4.713 | 13,054,500 |
| 2025-04-29 | 5.170 | 5.310 | 5.120 | 5.160 | 4.943 | 8,181,500 |
| 2025-04-28 | 5.380 | 5.440 | 5.180 | 5.190 | 4.971 | 7,418,600 |
| 2025-04-25 | 5.440 | 5.490 | 5.320 | 5.360 | 5.134 | 10,483,000 |
| 2025-04-24 | 5.070 | 5.530 | 5.050 | 5.430 | 5.201 | 12,722,500 |
| 2025-04-23 | 5.100 | 5.220 | 5.010 | 5.050 | 4.837 | 12,155,400 |
| 2025-04-22 | 4.920 | 5.140 | 4.850 | 4.970 | 4.761 | 9,491,500 |
| 2025-04-17 | 4.860 | 5.040 | 4.760 | 4.990 | 4.780 | 6,084,100 |
| 2025-04-16 | 4.840 | 5.020 | 4.790 | 4.820 | 4.617 | 6,577,900 |
| 2025-04-15 | 4.810 | 4.960 | 4.740 | 4.890 | 4.684 | 6,920,700 |
| 2025-04-14 | 4.960 | 5.050 | 4.690 | 4.850 | 4.646 | 13,698,700 |
| 2025-04-11 | 4.450 | 4.920 | 4.410 | 4.870 | 4.665 | 16,814,500 |
| 2025-04-10 | 4.370 | 4.370 | 4.150 | 4.320 | 4.138 | 9,614,600 |
| 2025-04-09 | 3.990 | 4.450 | 3.970 | 4.350 | 4.167 | 14,177,600 |
| 2025-04-08 | 4.300 | 4.420 | 4.090 | 4.130 | 3.956 | 11,753,300 |
| 2025-04-07 | 4.180 | 4.460 | 4.130 | 4.230 | 4.052 | 11,947,600 |
| 2025-04-04 | 4.640 | 4.640 | 4.320 | 4.360 | 4.176 | 16,756,300 |
| 2025-04-03 | 4.690 | 5.080 | 4.680 | 4.840 | 4.636 | 19,909,000 |
| 2025-04-02 | 4.420 | 4.860 | 4.400 | 4.740 | 4.540 | 19,691,500 |
| 2025-04-01 | 4.350 | 4.570 | 4.310 | 4.430 | 4.243 | 17,051,900 |
| 2025-03-31 | 4.620 | 4.620 | 4.360 | 4.390 | 4.205 | 18,166,200 |
| 2025-03-28 | 5.100 | 5.100 | 4.670 | 4.670 | 4.473 | 34,351,000 |
| 2025-03-27 | 5.280 | 5.340 | 5.150 | 5.150 | 4.933 | 10,559,900 |
| 2025-03-26 | 5.020 | 5.320 | 4.940 | 5.270 | 5.048 | 21,751,900 |
| 2025-03-25 | 4.710 | 5.050 | 4.680 | 4.960 | 4.751 | 18,547,600 |
| 2025-03-24 | 4.380 | 4.460 | 4.290 | 4.290 | 4.109 | 7,771,800 |
| 2025-03-21 | 4.250 | 4.500 | 4.200 | 4.370 | 4.186 | 9,827,300 |
| 2025-03-20 | 4.250 | 4.330 | 4.170 | 4.240 | 4.061 | 4,703,700 |
| 2025-03-19 | 4.110 | 4.320 | 4.010 | 4.300 | 4.119 | 5,881,900 |
| 2025-03-18 | 4.230 | 4.260 | 4.020 | 4.080 | 3.908 | 9,378,100 |
| 2025-03-17 | 3.960 | 4.300 | 3.930 | 4.190 | 4.014 | 13,598,800 |
| 2025-03-14 | 3.620 | 3.950 | 3.610 | 3.950 | 3.784 | 20,638,800 |
| 2025-03-13 | 3.700 | 3.720 | 3.540 | 3.580 | 3.429 | 10,969,800 |
| 2025-03-12 | 3.760 | 3.860 | 3.670 | 3.710 | 3.554 | 6,936,900 |
| 2025-03-11 | 3.770 | 3.840 | 3.700 | 3.770 | 3.611 | 8,460,700 |
| 2025-03-10 | 3.770 | 3.900 | 3.710 | 3.750 | 3.592 | 8,562,400 |
| 2025-03-07 | 3.650 | 3.950 | 3.590 | 3.820 | 3.659 | 13,260,500 |
| 2025-03-06 | 3.750 | 3.780 | 3.590 | 3.650 | 3.496 | 11,312,000 |
| 2025-03-05 | 3.850 | 3.900 | 3.680 | 3.700 | 3.544 | 7,801,900 |
| 2025-02-28 | 4.070 | 4.070 | 3.740 | 3.810 | 3.650 | 23,466,300 |
| 2025-02-27 | 4.080 | 4.250 | 4.060 | 4.080 | 3.908 | 5,962,900 |
| 2025-02-26 | 4.340 | 4.360 | 3.950 | 4.140 | 3.966 | 10,400,300 |
| 2025-02-25 | 4.310 | 4.370 | 4.280 | 4.280 | 4.100 | 4,559,000 |
| 2025-02-24 | 4.660 | 4.680 | 4.300 | 4.300 | 4.119 | 5,475,000 |
| 2025-02-21 | 4.750 | 4.790 | 4.520 | 4.620 | 4.425 | 8,971,400 |
| 2025-02-20 | 5.030 | 5.070 | 4.730 | 4.750 | 4.550 | 9,078,200 |
| 2025-02-19 | 5.250 | 5.250 | 5.030 | 5.030 | 4.818 | 5,264,600 |
| 2025-02-18 | 5.260 | 5.400 | 5.140 | 5.310 | 5.086 | 5,765,100 |
| 2025-02-17 | 5.000 | 5.380 | 4.940 | 5.290 | 5.067 | 12,821,100 |
| 2025-02-14 | 4.630 | 5.000 | 4.630 | 5.000 | 4.789 | 8,507,100 |
| 2025-02-13 | 4.640 | 4.730 | 4.520 | 4.580 | 4.387 | 4,197,500 |
| 2025-02-12 | 4.510 | 4.660 | 4.310 | 4.660 | 4.464 | 7,930,800 |
| 2025-02-11 | 4.280 | 4.600 | 4.250 | 4.550 | 4.358 | 11,944,900 |
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.