Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.870	19.080	18.770	19.000	13.286	863,000
2024-02-26	18.710	19.190	18.640	18.780	13.132	1,561,100
2024-02-23	18.670	18.950	18.500	18.700	13.076	1,333,400
2024-02-22	18.600	18.980	18.330	18.710	13.083	1,530,000
2024-02-21	18.590	18.680	18.190	18.600	13.006	1,441,300
2024-02-20	18.130	18.620	18.080	18.590	12.999	1,670,200
2024-02-19	18.020	18.330	17.910	18.280	12.782	492,400
2024-02-16	17.810	18.220	17.710	18.130	12.678	838,100
2024-02-15	17.540	17.840	17.470	17.750	12.412	857,800
2024-02-14	17.600	18.320	17.490	17.550	12.272	955,800
2024-02-09	17.500	17.870	17.280	17.690	12.370	1,470,700
2024-02-08	18.080	18.220	17.410	17.500	12.237	2,017,800
2024-02-07	18.540	18.630	17.450	18.080	12.643	1,885,900
2024-02-06	18.500	18.740	18.310	18.500	12.936	898,200
2024-02-05	18.750	18.860	17.960	18.500	12.936	677,000
2024-02-02	18.910	19.240	18.720	18.750	13.111	562,200
2024-02-01	18.820	19.130	18.550	18.820	13.160	969,600
2024-01-31	18.720	19.150	18.720	18.820	13.160	543,500
2024-01-30	18.760	18.950	18.580	18.720	13.090	400,200
2024-01-29	18.490	18.990	18.450	18.750	13.111	1,147,200
2024-01-26	19.400	19.440	18.410	18.450	12.901	2,431,200
2024-01-25	22.020	22.190	21.350	21.360	14.936	1,565,500
2024-01-24	21.360	22.030	21.200	21.990	14.328	1,754,400
2024-01-23	20.220	21.230	20.210	21.180	13.800	1,813,600
2024-01-22	19.600	19.790	19.010	19.170	12.490	585,300
2024-01-19	19.320	19.470	19.000	19.390	12.634	240,800
2024-01-18	19.400	19.600	19.110	19.220	12.523	394,800
2024-01-17	19.600	19.740	19.300	19.350	12.608	343,500
2024-01-16	20.150	20.150	19.520	19.640	12.797	466,300
2024-01-15	20.020	20.370	19.700	20.290	13.220	245,700
2024-01-12	19.630	20.420	19.230	20.030	13.051	535,400
2024-01-11	19.470	19.840	19.320	19.530	12.725	325,400
2024-01-10	19.530	19.860	19.430	19.510	12.712	290,100
2024-01-09	19.300	20.160	19.300	19.640	12.797	416,700
2024-01-08	19.320	19.640	19.060	19.500	12.705	397,800
2024-01-05	18.820	19.430	18.820	19.320	12.588	469,200
2024-01-04	19.440	19.440	18.590	18.930	12.334	771,400
2024-01-03	19.600	19.950	19.440	19.440	12.666	435,100
2024-01-02	19.940	20.310	19.690	19.720	12.849	704,600
2023-12-28	20.170	20.170	19.600	20.140	13.122	760,300
2023-12-27	20.200	20.200	19.840	20.140	13.122	329,900
2023-12-26	20.470	20.480	19.900	20.220	13.175	452,800
2023-12-22	20.750	20.830	20.310	20.470	13.337	179,300
2023-12-21	20.800	20.960	20.680	20.760	13.526	234,900
2023-12-20	20.620	20.980	20.550	20.750	13.520	289,700
2023-12-19	20.600	20.780	20.290	20.650	13.455	599,900
2023-12-18	20.460	20.750	20.400	20.480	13.344	434,000
2023-12-15	20.780	20.890	20.140	20.480	13.344	354,600
2023-12-14	21.150	21.400	20.560	20.760	13.526	575,100
2023-12-13	20.470	21.180	20.450	21.020	13.696	470,100
2023-12-12	20.300	20.500	19.950	20.480	13.344	497,100
2023-12-11	20.960	20.960	20.110	20.130	13.116	687,100
2023-12-08	20.700	21.080	20.660	20.960	13.657	507,200
2023-12-07	20.500	20.760	20.250	20.660	13.461	1,269,200
2023-12-06	20.640	20.890	20.160	20.400	13.292	716,700
2023-12-05	21.260	21.600	20.410	20.640	13.448	1,235,800
2023-12-04	21.510	21.600	21.090	21.320	13.891	695,900
2023-12-01	21.370	21.720	21.050	21.600	14.074	854,800
2023-11-30	21.250	21.570	20.970	21.390	13.937	721,100
2023-11-29	20.510	21.630	20.460	21.250	13.846	1,070,200

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.