Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.770 | 5.770 | 5.590 | 5.710 | 5.229 | 10,054,800 |
| 2024-11-07 | 6.120 | 6.270 | 5.780 | 5.820 | 5.330 | 7,416,800 |
| 2024-11-06 | 5.980 | 6.190 | 5.860 | 6.110 | 5.595 | 8,155,700 |
| 2024-11-05 | 6.170 | 6.270 | 6.000 | 6.150 | 5.632 | 5,341,400 |
| 2024-11-04 | 5.890 | 6.220 | 5.860 | 6.170 | 5.650 | 6,291,500 |
| 2024-11-01 | 6.290 | 6.300 | 5.720 | 5.770 | 5.284 | 7,357,000 |
| 2024-10-31 | 6.380 | 6.540 | 6.280 | 6.290 | 5.760 | 7,246,200 |
| 2024-10-30 | 6.250 | 6.440 | 6.210 | 6.380 | 5.843 | 7,690,400 |
| 2024-10-29 | 6.280 | 6.360 | 6.200 | 6.250 | 5.723 | 5,974,000 |
| 2024-10-28 | 6.390 | 6.390 | 6.260 | 6.280 | 5.751 | 5,963,100 |
| 2024-10-25 | 6.390 | 6.440 | 6.200 | 6.320 | 5.788 | 5,566,000 |
| 2024-10-24 | 6.260 | 6.450 | 6.120 | 6.390 | 5.852 | 10,139,400 |
| 2024-10-23 | 6.160 | 6.490 | 6.160 | 6.280 | 5.751 | 15,384,500 |
| 2024-10-22 | 5.960 | 6.270 | 5.940 | 6.230 | 5.705 | 10,902,400 |
| 2024-10-21 | 5.800 | 6.050 | 5.780 | 6.050 | 5.540 | 8,191,400 |
| 2024-10-18 | 5.810 | 5.890 | 5.660 | 5.810 | 5.321 | 9,506,300 |
| 2024-10-17 | 5.790 | 5.860 | 5.670 | 5.780 | 5.293 | 7,297,200 |
| 2024-10-16 | 5.720 | 5.890 | 5.580 | 5.890 | 5.394 | 10,562,800 |
| 2024-10-15 | 5.660 | 5.790 | 5.600 | 5.670 | 5.192 | 5,921,300 |
| 2024-10-14 | 5.600 | 5.770 | 5.460 | 5.660 | 5.183 | 11,109,900 |
| 2024-10-11 | 5.510 | 5.600 | 5.380 | 5.600 | 5.128 | 11,998,000 |
| 2024-10-10 | 5.550 | 5.640 | 5.440 | 5.510 | 5.046 | 7,516,300 |
| 2024-10-09 | 5.650 | 5.670 | 5.520 | 5.550 | 5.082 | 10,710,700 |
| 2024-10-08 | 5.660 | 5.690 | 5.630 | 5.680 | 5.202 | 10,046,800 |
| 2024-10-07 | 5.720 | 5.860 | 5.630 | 5.660 | 5.183 | 12,526,200 |
| 2024-10-04 | 5.720 | 5.730 | 5.550 | 5.640 | 5.165 | 16,914,600 |
| 2024-10-03 | 6.000 | 6.010 | 5.410 | 5.770 | 5.284 | 48,426,200 |
| 2024-10-02 | 6.530 | 6.610 | 6.020 | 6.030 | 5.522 | 21,167,000 |
| 2024-10-01 | 6.610 | 6.710 | 6.400 | 6.460 | 5.916 | 24,850,500 |
| 2024-09-30 | 6.800 | 6.870 | 6.570 | 6.610 | 6.053 | 18,577,400 |
| 2024-09-27 | 6.610 | 6.720 | 6.490 | 6.500 | 5.952 | 5,348,400 |
| 2024-09-26 | 6.520 | 6.600 | 6.440 | 6.590 | 6.035 | 4,945,700 |
| 2024-09-25 | 6.590 | 6.660 | 6.430 | 6.480 | 5.934 | 6,204,400 |
| 2024-09-24 | 6.740 | 6.760 | 6.540 | 6.580 | 6.026 | 6,632,800 |
| 2024-09-23 | 6.560 | 6.640 | 6.420 | 6.600 | 6.044 | 7,689,600 |
| 2024-09-20 | 6.890 | 6.900 | 6.460 | 6.570 | 6.017 | 10,374,200 |
| 2024-09-19 | 7.210 | 7.250 | 6.890 | 6.890 | 6.310 | 9,918,700 |
| 2024-09-18 | 7.310 | 7.500 | 7.110 | 7.160 | 6.557 | 10,313,100 |
| 2024-09-17 | 7.330 | 7.400 | 7.220 | 7.370 | 6.749 | 5,680,500 |
| 2024-09-16 | 7.340 | 7.420 | 7.270 | 7.330 | 6.712 | 4,229,100 |
| 2024-09-13 | 7.220 | 7.540 | 7.200 | 7.320 | 6.703 | 10,175,400 |
| 2024-09-12 | 7.320 | 7.370 | 7.170 | 7.200 | 6.593 | 9,661,400 |
| 2024-09-11 | 7.430 | 7.450 | 7.240 | 7.320 | 6.703 | 8,957,500 |
| 2024-09-10 | 7.420 | 7.520 | 7.360 | 7.390 | 6.767 | 6,841,000 |
| 2024-09-09 | 7.410 | 7.540 | 7.390 | 7.430 | 6.804 | 5,579,000 |
| 2024-09-06 | 7.680 | 7.770 | 7.390 | 7.420 | 6.795 | 5,509,600 |
| 2024-09-05 | 7.620 | 7.780 | 7.530 | 7.680 | 7.033 | 4,092,300 |
| 2024-09-04 | 7.640 | 7.910 | 7.620 | 7.620 | 6.978 | 6,958,500 |
| 2024-09-03 | 7.550 | 7.680 | 7.540 | 7.570 | 6.932 | 7,067,500 |
| 2024-09-02 | 7.550 | 7.600 | 7.440 | 7.520 | 6.886 | 5,645,700 |
| 2024-08-30 | 7.610 | 7.750 | 7.530 | 7.600 | 6.960 | 6,835,900 |
| 2024-08-29 | 7.900 | 7.900 | 7.630 | 7.660 | 7.015 | 8,072,300 |
| 2024-08-28 | 8.110 | 8.110 | 7.860 | 7.940 | 7.271 | 7,644,500 |
| 2024-08-27 | 8.240 | 8.370 | 8.110 | 8.120 | 7.436 | 4,226,300 |
| 2024-08-26 | 8.300 | 8.340 | 8.100 | 8.300 | 7.601 | 4,582,400 |
| 2024-08-23 | 8.040 | 8.350 | 7.940 | 8.230 | 7.537 | 6,011,500 |
| 2024-08-22 | 8.290 | 8.390 | 7.940 | 7.970 | 7.299 | 6,992,500 |
| 2024-08-21 | 8.480 | 8.600 | 8.200 | 8.330 | 7.628 | 7,135,600 |
| 2024-08-20 | 8.690 | 8.780 | 8.430 | 8.480 | 7.766 | 6,543,300 |
| 2024-08-19 | 8.360 | 8.840 | 8.290 | 8.780 | 8.040 | 6,676,000 |
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.