Vulcabras Azaleia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 18.150 | 18.260 | 17.760 | 17.760 | 13.151 | 720,800 |
| 2024-08-15 | 17.950 | 18.190 | 17.880 | 18.150 | 13.439 | 922,100 |
| 2024-08-14 | 17.900 | 18.070 | 17.770 | 17.870 | 13.232 | 545,000 |
| 2024-08-13 | 18.000 | 18.120 | 17.690 | 17.850 | 13.217 | 730,800 |
| 2024-08-12 | 18.000 | 18.240 | 17.900 | 17.980 | 13.314 | 1,419,100 |
| 2024-08-09 | 17.630 | 17.990 | 17.560 | 17.980 | 13.221 | 744,000 |
| 2024-08-08 | 17.500 | 17.790 | 17.290 | 17.630 | 12.964 | 1,056,000 |
| 2024-08-07 | 16.000 | 17.450 | 16.000 | 17.400 | 12.795 | 2,639,000 |
| 2024-08-06 | 15.760 | 15.960 | 15.450 | 15.780 | 11.603 | 1,493,100 |
| 2024-08-05 | 15.380 | 15.820 | 15.100 | 15.600 | 11.471 | 812,900 |
| 2024-08-02 | 15.510 | 15.790 | 15.480 | 15.780 | 11.603 | 900,300 |
| 2024-08-01 | 15.500 | 15.860 | 15.390 | 15.470 | 11.375 | 734,300 |
| 2024-07-31 | 15.550 | 15.800 | 15.420 | 15.480 | 11.383 | 896,400 |
| 2024-07-30 | 15.500 | 15.700 | 15.420 | 15.540 | 11.427 | 530,900 |
| 2024-07-29 | 15.580 | 15.700 | 15.330 | 15.560 | 11.442 | 441,200 |
| 2024-07-26 | 15.350 | 15.660 | 15.310 | 15.560 | 11.442 | 932,800 |
| 2024-07-25 | 15.110 | 15.570 | 15.060 | 15.280 | 11.236 | 1,539,600 |
| 2024-07-24 | 15.150 | 15.220 | 14.910 | 15.070 | 11.081 | 841,000 |
| 2024-07-23 | 15.600 | 15.600 | 15.100 | 15.100 | 11.103 | 488,100 |
| 2024-07-22 | 15.630 | 15.740 | 15.530 | 15.640 | 11.500 | 247,500 |
| 2024-07-19 | 15.840 | 15.960 | 15.540 | 15.620 | 11.486 | 279,500 |
| 2024-07-18 | 15.800 | 15.870 | 15.590 | 15.800 | 11.618 | 516,300 |
| 2024-07-17 | 15.900 | 15.970 | 15.750 | 15.800 | 11.618 | 312,300 |
| 2024-07-16 | 15.850 | 16.400 | 15.820 | 15.900 | 11.692 | 960,500 |
| 2024-07-15 | 15.500 | 16.040 | 15.380 | 15.880 | 11.677 | 790,400 |
| 2024-07-12 | 15.710 | 15.710 | 15.400 | 15.530 | 11.420 | 453,300 |
| 2024-07-11 | 15.290 | 15.710 | 15.210 | 15.710 | 11.552 | 660,500 |
| 2024-07-10 | 15.690 | 15.780 | 15.240 | 15.240 | 11.206 | 781,200 |
| 2024-07-09 | 15.300 | 15.580 | 15.200 | 15.580 | 11.456 | 705,800 |
| 2024-07-08 | 15.000 | 15.430 | 14.830 | 15.430 | 11.346 | 542,200 |
| 2024-07-05 | 15.350 | 15.350 | 14.820 | 15.030 | 11.052 | 579,500 |
| 2024-07-04 | 14.810 | 15.410 | 14.750 | 15.410 | 11.331 | 698,800 |
| 2024-07-03 | 14.530 | 14.910 | 14.510 | 14.660 | 10.780 | 516,800 |
| 2024-07-02 | 14.540 | 14.600 | 14.370 | 14.530 | 10.684 | 557,100 |
| 2024-07-01 | 14.740 | 14.860 | 14.500 | 14.520 | 10.677 | 627,400 |
| 2024-06-28 | 14.860 | 14.910 | 14.530 | 14.790 | 10.875 | 542,800 |
| 2024-06-27 | 14.620 | 14.910 | 14.500 | 14.910 | 10.964 | 388,100 |
| 2024-06-26 | 14.750 | 14.780 | 14.320 | 14.600 | 10.736 | 372,400 |
| 2024-06-25 | 14.630 | 14.780 | 14.540 | 14.680 | 10.795 | 325,600 |
| 2024-06-24 | 14.480 | 14.870 | 14.450 | 14.780 | 10.868 | 576,100 |
| 2024-06-21 | 14.470 | 14.560 | 14.300 | 14.460 | 10.633 | 995,300 |
| 2024-06-20 | 14.570 | 14.890 | 14.350 | 14.450 | 10.625 | 348,400 |
| 2024-06-19 | 14.550 | 14.580 | 14.200 | 14.570 | 10.714 | 376,500 |
| 2024-06-18 | 14.800 | 14.840 | 14.500 | 14.550 | 10.699 | 354,900 |
| 2024-06-17 | 14.600 | 14.790 | 14.400 | 14.680 | 10.795 | 694,200 |
| 2024-06-14 | 14.680 | 14.830 | 14.510 | 14.600 | 10.736 | 657,200 |
| 2024-06-13 | 14.680 | 14.840 | 14.460 | 14.650 | 10.772 | 631,900 |
| 2024-06-12 | 15.040 | 15.100 | 14.540 | 14.670 | 10.787 | 416,600 |
| 2024-06-11 | 14.850 | 15.020 | 14.800 | 14.950 | 10.993 | 469,000 |
| 2024-06-10 | 15.070 | 15.120 | 14.600 | 14.800 | 10.883 | 412,900 |
| 2024-06-07 | 15.150 | 15.210 | 14.790 | 14.900 | 10.956 | 480,600 |
| 2024-06-06 | 14.830 | 15.250 | 14.760 | 15.150 | 11.140 | 978,100 |
| 2024-06-05 | 14.860 | 14.860 | 14.550 | 14.750 | 10.846 | 394,400 |
| 2024-06-04 | 14.920 | 15.170 | 14.740 | 14.760 | 10.853 | 1,069,400 |
| 2024-06-03 | 14.780 | 15.110 | 14.750 | 14.950 | 10.993 | 452,100 |
| 2024-05-31 | 14.910 | 14.960 | 14.400 | 14.760 | 10.853 | 1,515,000 |
| 2024-05-29 | 15.200 | 15.300 | 14.670 | 14.870 | 10.934 | 920,400 |
| 2024-05-28 | 15.390 | 15.500 | 15.100 | 15.200 | 11.177 | 487,200 |
| 2024-05-27 | 15.250 | 15.410 | 15.140 | 15.340 | 11.280 | 388,000 |
| 2024-05-24 | 15.400 | 15.450 | 15.210 | 15.370 | 11.302 | 386,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-22 | 0.6500 BRL |
| 2025-12-15 | 0.1250 BRL |
| 2025-11-17 | 0.1250 BRL |
| 2025-11-04 | 2.2000 BRL |
| 2025-10-20 | 0.1250 BRL |
| 2025-09-17 | 0.1250 BRL |
| 2025-09-09 | 1.1043 BRL |
| 2025-08-18 | 0.1250 BRL |
| 2025-07-17 | 0.1250 BRL |
| 2025-06-18 | 0.1250 BRL |
| 2025-05-20 | 0.1250 BRL |
| 2025-04-17 | 0.1250 BRL |
| 2025-03-18 | 0.1250 BRL |
| 2025-02-17 | 0.1250 BRL |
| 2025-01-21 | 0.1250 BRL |
| 2024-12-16 | 0.1250 BRL |
| 2024-11-18 | 0.1250 BRL |
| 2024-10-17 | 0.1250 BRL |
| 2024-09-19 | 0.1250 BRL |
| 2024-08-19 | 0.1250 BRL |
| 2024-08-12 | 0.1250 BRL |
| 2024-05-14 | 0.1500 BRL |
| 2024-03-13 | 0.7500 BRL |
| 2024-01-25 | 1.5000 BRL |
| 2023-11-08 | 0.1500 BRL |
| 2023-10-13 | 0.4000 BRL |
| 2023-05-22 | 0.1500 BRL |
| 2023-04-03 | 0.0845 BRL |
| 2022-11-10 | 0.3700 BRL |
| 2021-11-03 | 0.3500 BRL |
| 2021-09-06 | 0.3500 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.