Vulcabras Azaleia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 15.300 | 15.440 | 14.970 | 15.350 | 11.287 | 612,000 |
| 2024-05-22 | 15.720 | 15.720 | 15.000 | 15.180 | 11.162 | 946,500 |
| 2024-05-21 | 16.110 | 16.120 | 15.580 | 15.650 | 11.508 | 523,000 |
| 2024-05-20 | 15.570 | 16.230 | 15.470 | 16.090 | 11.831 | 1,031,600 |
| 2024-05-17 | 15.800 | 15.800 | 15.480 | 15.650 | 11.508 | 515,500 |
| 2024-05-16 | 15.810 | 15.860 | 15.460 | 15.860 | 11.662 | 649,700 |
| 2024-05-15 | 15.790 | 15.890 | 15.530 | 15.740 | 11.574 | 581,800 |
| 2024-05-14 | 15.710 | 16.020 | 15.680 | 15.810 | 11.625 | 450,300 |
| 2024-05-13 | 15.890 | 16.070 | 15.660 | 15.710 | 11.442 | 514,900 |
| 2024-05-10 | 15.750 | 16.080 | 15.620 | 15.770 | 11.485 | 544,800 |
| 2024-05-09 | 16.070 | 16.070 | 15.550 | 15.730 | 11.456 | 1,094,300 |
| 2024-05-08 | 16.340 | 16.380 | 15.760 | 16.130 | 11.747 | 1,189,300 |
| 2024-05-07 | 16.480 | 16.580 | 16.240 | 16.340 | 11.900 | 513,700 |
| 2024-05-06 | 16.370 | 16.520 | 16.200 | 16.350 | 11.908 | 360,500 |
| 2024-05-03 | 16.070 | 16.640 | 16.070 | 16.370 | 11.922 | 768,700 |
| 2024-05-02 | 15.930 | 16.120 | 15.820 | 15.980 | 11.638 | 408,300 |
| 2024-04-30 | 16.310 | 16.310 | 15.750 | 15.830 | 11.529 | 679,800 |
| 2024-04-29 | 16.400 | 16.420 | 16.100 | 16.230 | 11.820 | 420,900 |
| 2024-04-26 | 16.270 | 16.500 | 16.210 | 16.310 | 11.879 | 589,100 |
| 2024-04-25 | 16.240 | 16.360 | 15.930 | 16.100 | 11.726 | 458,200 |
| 2024-04-24 | 16.230 | 16.430 | 16.110 | 16.240 | 11.828 | 491,200 |
| 2024-04-23 | 16.000 | 16.260 | 15.840 | 16.190 | 11.791 | 484,300 |
| 2024-04-22 | 15.940 | 16.180 | 15.900 | 16.020 | 11.667 | 454,300 |
| 2024-04-19 | 15.840 | 16.200 | 15.840 | 15.940 | 11.609 | 692,200 |
| 2024-04-18 | 15.930 | 16.000 | 15.720 | 15.900 | 11.580 | 818,000 |
| 2024-04-17 | 16.090 | 16.340 | 15.790 | 15.870 | 11.558 | 951,500 |
| 2024-04-16 | 16.010 | 16.190 | 15.780 | 16.100 | 11.726 | 1,396,500 |
| 2024-04-15 | 16.450 | 16.480 | 15.860 | 16.080 | 11.711 | 2,080,800 |
| 2024-04-12 | 17.020 | 17.020 | 16.300 | 16.430 | 11.966 | 1,175,500 |
| 2024-04-11 | 16.930 | 17.040 | 16.810 | 16.830 | 12.257 | 385,600 |
| 2024-04-10 | 17.150 | 17.150 | 16.720 | 16.930 | 12.330 | 930,900 |
| 2024-04-09 | 17.140 | 17.270 | 16.980 | 17.180 | 12.512 | 604,700 |
| 2024-04-08 | 16.800 | 17.190 | 16.570 | 17.140 | 12.483 | 983,300 |
| 2024-04-05 | 16.580 | 16.770 | 16.350 | 16.700 | 12.163 | 1,382,100 |
| 2024-04-04 | 16.680 | 16.920 | 16.470 | 16.570 | 12.068 | 1,893,300 |
| 2024-04-03 | 16.860 | 16.980 | 16.520 | 16.700 | 12.163 | 646,500 |
| 2024-04-02 | 16.720 | 16.850 | 16.450 | 16.820 | 12.250 | 796,800 |
| 2024-04-01 | 17.320 | 17.320 | 16.600 | 16.860 | 12.279 | 2,476,800 |
| 2024-03-28 | 17.330 | 17.430 | 17.120 | 17.320 | 12.614 | 1,187,700 |
| 2024-03-27 | 17.210 | 17.300 | 16.950 | 17.200 | 12.527 | 1,000,200 |
| 2024-03-26 | 17.300 | 17.320 | 17.140 | 17.210 | 12.534 | 493,000 |
| 2024-03-25 | 17.370 | 17.500 | 17.090 | 17.210 | 12.534 | 551,800 |
| 2024-03-22 | 17.750 | 17.760 | 17.150 | 17.370 | 12.651 | 654,600 |
| 2024-03-21 | 18.270 | 18.290 | 17.640 | 17.750 | 12.927 | 667,900 |
| 2024-03-20 | 17.950 | 18.300 | 17.810 | 18.300 | 13.328 | 614,800 |
| 2024-03-19 | 17.990 | 18.150 | 17.460 | 17.910 | 13.044 | 982,900 |
| 2024-03-18 | 18.350 | 18.350 | 17.930 | 17.970 | 13.088 | 565,500 |
| 2024-03-15 | 18.490 | 18.550 | 18.200 | 18.370 | 13.379 | 588,400 |
| 2024-03-14 | 18.400 | 18.470 | 18.110 | 18.470 | 13.452 | 1,106,300 |
| 2024-03-13 | 18.870 | 19.320 | 18.720 | 19.200 | 13.983 | 1,575,700 |
| 2024-03-12 | 19.110 | 19.180 | 18.550 | 18.810 | 13.153 | 993,100 |
| 2024-03-11 | 18.730 | 19.110 | 18.530 | 18.930 | 13.237 | 3,012,100 |
| 2024-03-08 | 20.500 | 20.500 | 18.330 | 18.740 | 13.104 | 5,558,700 |
| 2024-03-07 | 19.690 | 20.160 | 19.530 | 20.160 | 14.097 | 2,205,400 |
| 2024-03-06 | 19.590 | 19.820 | 19.190 | 19.610 | 13.712 | 1,822,100 |
| 2024-03-05 | 19.180 | 19.460 | 19.060 | 19.460 | 13.608 | 2,288,000 |
| 2024-03-04 | 18.850 | 19.130 | 18.380 | 19.130 | 13.377 | 1,656,300 |
| 2024-03-01 | 18.670 | 19.090 | 18.590 | 18.850 | 13.181 | 1,337,900 |
| 2024-02-29 | 18.690 | 18.730 | 18.400 | 18.550 | 12.971 | 1,306,300 |
| 2024-02-28 | 18.950 | 18.950 | 18.630 | 18.690 | 13.069 | 671,300 |
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.