Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.100 | 4.290 | 4.060 | 4.280 | 4.100 | 10,488,800 |
| 2025-02-07 | 4.280 | 4.390 | 4.050 | 4.060 | 3.889 | 14,702,200 |
| 2025-02-06 | 4.370 | 4.430 | 4.100 | 4.270 | 4.090 | 20,444,700 |
| 2025-02-05 | 4.640 | 4.660 | 4.370 | 4.370 | 4.186 | 7,164,300 |
| 2025-02-04 | 4.740 | 4.770 | 4.620 | 4.640 | 4.445 | 4,532,900 |
| 2025-02-03 | 4.820 | 4.840 | 4.690 | 4.760 | 4.560 | 3,517,400 |
| 2025-01-31 | 4.900 | 5.020 | 4.770 | 4.840 | 4.636 | 5,103,500 |
| 2025-01-30 | 4.740 | 4.900 | 4.740 | 4.870 | 4.665 | 4,300,100 |
| 2025-01-29 | 4.820 | 4.830 | 4.690 | 4.720 | 4.521 | 2,767,200 |
| 2025-01-28 | 4.860 | 4.900 | 4.760 | 4.770 | 4.569 | 3,174,000 |
| 2025-01-27 | 4.560 | 4.900 | 4.520 | 4.890 | 4.684 | 8,797,400 |
| 2025-01-24 | 4.660 | 4.840 | 4.560 | 4.560 | 4.368 | 5,546,200 |
| 2025-01-23 | 4.680 | 4.750 | 4.580 | 4.660 | 4.464 | 5,067,300 |
| 2025-01-22 | 4.600 | 4.720 | 4.530 | 4.700 | 4.502 | 4,926,900 |
| 2025-01-21 | 4.660 | 4.700 | 4.560 | 4.570 | 4.378 | 2,286,300 |
| 2025-01-20 | 4.560 | 4.740 | 4.530 | 4.670 | 4.473 | 3,302,300 |
| 2025-01-17 | 4.710 | 4.750 | 4.580 | 4.640 | 4.445 | 3,215,700 |
| 2025-01-16 | 4.810 | 4.830 | 4.630 | 4.700 | 4.502 | 4,696,900 |
| 2025-01-15 | 4.510 | 4.880 | 4.500 | 4.870 | 4.665 | 6,955,800 |
| 2025-01-14 | 4.390 | 4.520 | 4.330 | 4.450 | 4.263 | 4,388,100 |
| 2025-01-13 | 4.460 | 4.460 | 4.250 | 4.380 | 4.196 | 9,366,700 |
| 2025-01-10 | 4.580 | 4.590 | 4.430 | 4.440 | 4.253 | 3,718,400 |
| 2025-01-09 | 4.600 | 4.700 | 4.530 | 4.580 | 4.387 | 2,996,500 |
| 2025-01-08 | 4.740 | 4.740 | 4.490 | 4.620 | 4.425 | 6,101,600 |
| 2025-01-07 | 4.800 | 4.850 | 4.690 | 4.750 | 4.550 | 3,939,200 |
| 2025-01-06 | 4.660 | 4.890 | 4.650 | 4.800 | 4.598 | 5,174,000 |
| 2025-01-03 | 4.590 | 4.700 | 4.530 | 4.580 | 4.387 | 4,405,000 |
| 2025-01-02 | 4.780 | 4.780 | 4.480 | 4.600 | 4.406 | 7,933,000 |
| 2024-12-30 | 4.660 | 4.840 | 4.550 | 4.750 | 4.550 | 9,971,000 |
| 2024-12-27 | 5.060 | 5.130 | 4.640 | 4.660 | 4.464 | 11,864,500 |
| 2024-12-26 | 4.960 | 5.100 | 4.850 | 5.020 | 4.809 | 7,260,300 |
| 2024-12-23 | 4.780 | 5.080 | 4.770 | 5.020 | 4.809 | 12,669,000 |
| 2024-12-20 | 4.700 | 5.130 | 4.620 | 5.000 | 4.789 | 22,371,100 |
| 2024-12-19 | 4.390 | 4.690 | 4.370 | 4.690 | 4.492 | 12,680,200 |
| 2024-12-18 | 4.810 | 4.830 | 4.340 | 4.390 | 4.205 | 12,488,300 |
| 2024-12-17 | 4.930 | 5.140 | 4.830 | 4.860 | 4.655 | 19,330,700 |
| 2024-12-16 | 5.250 | 5.310 | 4.940 | 4.950 | 4.742 | 17,655,400 |
| 2024-12-13 | 5.890 | 5.890 | 5.440 | 5.600 | 5.364 | 18,167,700 |
| 2024-12-12 | 6.090 | 6.170 | 5.900 | 5.900 | 5.652 | 17,743,300 |
| 2024-12-11 | 5.950 | 6.390 | 5.800 | 6.130 | 5.872 | 13,928,700 |
| 2024-12-10 | 5.400 | 5.940 | 5.330 | 5.940 | 5.690 | 11,542,700 |
| 2024-12-09 | 5.350 | 5.500 | 5.280 | 5.300 | 5.077 | 5,675,000 |
| 2024-12-06 | 5.440 | 5.500 | 5.270 | 5.300 | 5.077 | 8,432,300 |
| 2024-12-05 | 5.370 | 5.660 | 5.370 | 5.460 | 5.230 | 8,176,800 |
| 2024-12-04 | 5.370 | 5.500 | 5.270 | 5.300 | 5.077 | 7,022,300 |
| 2024-12-03 | 5.450 | 5.560 | 5.360 | 5.370 | 5.144 | 7,435,300 |
| 2024-12-02 | 5.580 | 5.590 | 5.380 | 5.400 | 5.173 | 8,928,300 |
| 2024-11-29 | 5.750 | 5.860 | 5.560 | 5.790 | 5.546 | 14,807,000 |
| 2024-11-28 | 6.040 | 6.120 | 5.610 | 5.770 | 5.284 | 16,639,300 |
| 2024-11-27 | 6.480 | 6.520 | 6.080 | 6.100 | 5.586 | 10,353,100 |
| 2024-11-26 | 6.120 | 6.450 | 6.040 | 6.350 | 5.815 | 9,626,100 |
| 2024-11-25 | 6.100 | 6.190 | 5.830 | 6.110 | 5.595 | 8,051,200 |
| 2024-11-22 | 6.230 | 6.300 | 5.930 | 6.100 | 5.586 | 8,949,200 |
| 2024-11-21 | 5.750 | 6.140 | 5.650 | 6.140 | 5.623 | 8,228,800 |
| 2024-11-19 | 5.580 | 5.860 | 5.500 | 5.840 | 5.348 | 5,536,100 |
| 2024-11-18 | 5.540 | 5.700 | 5.450 | 5.580 | 5.110 | 6,191,300 |
| 2024-11-14 | 5.590 | 5.680 | 5.470 | 5.530 | 5.064 | 28,102,600 |
| 2024-11-13 | 5.660 | 5.870 | 5.560 | 5.600 | 5.128 | 9,494,400 |
| 2024-11-12 | 5.650 | 5.880 | 5.510 | 5.670 | 5.192 | 11,243,900 |
| 2024-11-11 | 5.660 | 5.720 | 5.570 | 5.700 | 5.220 | 6,986,700 |
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.