Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	20.060	20.440	19.910	20.430	13.311	444,400
2023-11-27	20.380	20.380	19.830	20.010	13.038	203,700
2023-11-24	20.900	20.900	20.030	20.180	13.149	375,600
2023-11-23	20.170	20.960	19.970	20.900	13.618	523,000
2023-11-22	19.580	20.130	19.570	20.070	13.077	436,900
2023-11-21	20.120	20.380	19.560	19.570	12.751	514,400
2023-11-20	20.380	20.600	20.220	20.300	13.227	263,200
2023-11-17	21.300	21.420	20.200	20.400	13.292	642,200
2023-11-16	21.700	22.310	21.120	21.250	13.846	870,200
2023-11-14	20.820	21.830	20.790	21.570	14.054	760,700
2023-11-13	20.770	20.810	20.250	20.700	13.487	368,400
2023-11-10	20.810	21.120	20.660	20.770	13.533	247,800
2023-11-09	20.930	21.070	20.410	20.770	13.533	658,600
2023-11-08	20.890	21.430	20.590	20.870	13.598	593,800
2023-11-07	19.940	21.120	19.920	20.830	13.474	902,700
2023-11-06	20.490	20.740	20.100	20.130	13.021	609,500
2023-11-03	18.990	20.470	18.990	20.350	13.164	1,132,800
2023-11-01	18.510	18.970	18.180	18.630	12.051	912,400
2023-10-31	17.740	17.990	17.310	17.910	11.585	317,500
2023-10-30	17.530	17.790	17.330	17.660	11.424	620,700
2023-10-27	18.190	18.560	17.310	17.500	11.320	529,500
2023-10-26	18.200	18.720	18.100	18.280	11.825	276,900
2023-10-25	18.160	18.430	17.930	18.160	11.747	291,800
2023-10-24	18.330	18.570	18.050	18.150	11.741	167,600
2023-10-23	18.150	18.750	18.150	18.330	11.857	455,200
2023-10-20	18.500	18.680	18.250	18.290	11.831	217,800
2023-10-19	18.560	18.930	18.390	18.580	12.019	265,200
2023-10-18	18.500	18.550	18.330	18.540	11.993	431,100
2023-10-17	18.760	18.970	18.340	18.590	12.025	310,000
2023-10-16	19.000	19.450	18.420	18.860	12.200	645,600
2023-10-13	19.800	19.940	19.210	19.260	12.459	701,800
2023-10-11	19.370	19.870	19.110	19.800	12.542	653,400
2023-10-10	19.000	19.420	18.830	19.310	12.232	665,500
2023-10-09	18.280	18.760	18.210	18.680	11.833	251,400
2023-10-06	18.670	18.770	18.210	18.590	11.776	393,700
2023-10-05	18.870	19.220	18.710	18.850	11.940	281,900
2023-10-04	19.000	19.310	18.830	19.090	12.092	305,000
2023-10-03	19.080	19.360	18.870	19.040	12.061	334,100
2023-10-02	19.790	19.790	18.910	19.290	12.219	487,900
2023-09-29	19.950	20.080	19.630	19.790	12.536	393,500
2023-09-28	19.700	19.750	19.470	19.690	12.472	344,200
2023-09-27	19.610	19.980	19.230	19.630	12.434	596,300
2023-09-26	19.940	20.040	19.520	19.520	12.365	459,200
2023-09-25	20.330	20.410	19.920	20.000	12.669	443,100
2023-09-22	20.910	21.030	20.450	20.450	12.954	513,000
2023-09-21	21.210	21.210	20.630	20.750	13.144	425,100
2023-09-20	21.430	21.630	21.300	21.450	13.587	371,800
2023-09-19	21.410	21.500	21.210	21.330	13.511	393,800
2023-09-18	21.700	21.980	21.390	21.390	13.549	1,000,900
2023-09-15	22.090	22.090	21.680	21.840	13.834	407,200
2023-09-14	21.730	21.940	21.400	21.940	13.898	402,800
2023-09-13	21.930	22.220	21.610	21.710	13.752	753,600
2023-09-12	21.200	21.940	21.170	21.940	13.898	519,900
2023-09-11	21.060	21.630	20.690	21.150	13.397	746,400
2023-09-08	20.270	20.700	20.110	20.640	13.074	320,800
2023-09-06	20.160	20.480	20.090	20.270	12.840	404,300
2023-09-05	20.270	20.370	19.900	20.270	12.840	489,200
2023-09-04	20.340	20.530	20.100	20.270	12.840	335,300
2023-09-01	20.000	20.460	19.930	20.460	12.960	534,900
2023-08-31	20.740	20.820	19.630	19.760	12.517	677,400

← NewerPage 13 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.