Vamos Locação de Caminhões Máquinas e Equipamentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.710	5.760	5.450	5.670	5.670	18,995,600
2026-10-15	5.680	5.850	5.530	5.610	5.610	19,500,200
2026-10-14	5.750	6.080	5.700	5.860	5.860	30,190,200
2026-10-13	6.500	6.500	6.070	6.090	6.090	33,570,500
2026-10-09	6.680	6.970	6.620	6.860	6.860	33,987,400
2026-10-08	6.010	6.680	6.010	6.500	6.500	40,669,800
2026-10-07	5.990	6.280	5.970	6.060	6.060	33,952,500
2026-10-06	5.760	6.140	5.690	6.010	6.010	41,924,100
2026-10-05	5.450	5.800	5.440	5.750	5.750	57,751,000
2026-10-02	4.620	4.820	4.480	4.740	4.740	73,106,500
2026-10-01	4.290	4.520	4.280	4.470	4.470	71,638,600
2026-09-30	4.110	4.300	4.010	4.300	4.300	18,967,600
2026-09-29	3.850	4.030	3.830	4.000	4.000	12,737,900
2026-09-28	3.810	3.890	3.720	3.850	3.850	16,319,900
2026-09-25	3.860	3.930	3.670	3.870	3.870	15,806,600
2026-09-24	3.750	3.910	3.720	3.860	3.860	22,556,100
2026-09-23	3.660	3.840	3.630	3.790	3.790	20,740,300
2026-09-22	3.640	3.710	3.530	3.680	3.680	16,343,700
2026-09-21	3.500	3.670	3.460	3.660	3.660	19,200,800
2026-09-18	3.350	3.460	3.310	3.450	3.450	16,661,400
2026-09-17	3.370	3.450	3.290	3.350	3.350	15,729,300
2026-09-16	3.310	3.450	3.280	3.330	3.330	13,491,500
2026-09-15	3.250	3.340	3.210	3.310	3.310	8,118,600
2026-09-14	3.140	3.270	3.130	3.240	3.240	15,741,500
2026-09-11	3.470	3.520	3.170	3.270	3.270	31,534,400
2026-09-10	3.310	3.510	3.280	3.440	3.440	23,082,100
2026-09-09	3.470	3.490	3.320	3.370	3.370	16,415,400
2026-09-08	3.550	3.650	3.490	3.530	3.530	19,734,100
2026-09-04	3.320	3.520	3.310	3.500	3.500	13,632,800
2026-09-03	3.540	3.540	3.380	3.380	3.380	14,745,800
2026-09-02	3.020	3.490	3.010	3.460	3.460	41,121,900
2026-09-01	3.000	3.090	2.950	2.980	2.980	20,545,100
2026-08-31	3.000	3.090	2.960	2.990	2.990	10,853,500
2026-08-28	3.030	3.070	2.900	2.990	2.990	10,629,500
2026-08-27	3.040	3.080	3.000	3.030	3.030	13,034,000
2026-08-26	3.020	3.080	3.010	3.050	3.050	13,535,200
2026-08-25	2.810	3.010	2.810	3.010	3.010	15,398,000
2026-08-24	2.670	2.850	2.650	2.820	2.820	14,102,900
2026-08-21	2.520	2.740	2.490	2.740	2.740	43,951,600
2026-08-20	2.710	2.710	2.460	2.480	2.480	34,808,200
2026-08-19	2.800	2.840	2.710	2.710	2.710	13,518,900
2026-08-18	2.800	2.830	2.730	2.730	2.730	11,811,700
2026-08-17	2.800	2.850	2.780	2.800	2.800	8,148,800
2026-08-14	2.850	2.850	2.700	2.800	2.800	16,085,600
2026-08-13	2.770	2.840	2.740	2.810	2.810	10,433,200
2026-08-12	2.860	2.860	2.680	2.780	2.780	24,862,000
2026-08-11	2.910	2.980	2.800	2.800	2.800	13,740,900
2026-08-10	3.070	3.070	2.910	2.910	2.910	17,896,900
2026-08-07	3.110	3.130	3.030	3.080	3.080	8,947,100
2026-08-06	3.310	3.310	3.110	3.110	3.110	10,816,100
2026-08-05	3.360	3.400	3.310	3.320	3.320	7,582,000
2026-08-04	3.320	3.360	3.220	3.330	3.330	9,699,000
2026-08-03	3.380	3.410	3.260	3.260	3.260	10,648,100
2026-07-31	3.440	3.450	3.330	3.340	3.340	9,078,300
2026-07-30	3.330	3.430	3.320	3.420	3.420	6,351,000
2026-07-29	3.340	3.350	3.240	3.310	3.310	6,988,600
2026-07-28	3.250	3.370	3.190	3.330	3.330	14,270,400
2026-07-27	3.210	3.240	3.120	3.170	3.170	10,405,600
2026-07-24	3.180	3.250	3.150	3.150	3.150	8,511,100
2026-07-23	3.200	3.220	3.150	3.210	3.210	6,982,700

Page 1 of 21 · 1,247 trading daysOlder →

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.