Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	20.840	20.990	20.600	20.990	13.296	354,700
2023-08-29	20.590	20.820	20.350	20.790	13.169	352,900
2023-08-28	20.900	20.900	20.120	20.410	12.928	462,400
2023-08-25	21.420	21.590	20.520	20.730	13.131	423,400
2023-08-24	21.850	21.850	21.370	21.430	13.575	285,400
2023-08-23	21.260	21.790	21.200	21.790	13.803	411,000
2023-08-22	20.760	21.250	20.620	21.220	13.441	332,200
2023-08-21	20.700	20.700	20.140	20.500	12.985	310,000
2023-08-18	20.260	20.760	19.580	20.620	13.061	631,600
2023-08-17	21.720	21.720	20.360	20.530	13.004	519,500
2023-08-16	21.210	21.630	21.040	21.630	13.701	517,300
2023-08-15	20.640	21.330	20.580	21.240	13.454	331,500
2023-08-14	20.410	20.920	20.240	20.920	13.251	561,200
2023-08-11	20.650	20.870	20.420	20.660	13.087	480,600
2023-08-10	20.950	20.950	20.410	20.940	13.264	686,000
2023-08-09	20.200	20.950	20.160	20.950	13.270	477,300
2023-08-08	20.690	20.870	20.090	20.190	12.789	580,400
2023-08-07	20.970	21.220	20.700	20.980	13.289	785,500
2023-08-04	20.350	20.980	20.270	20.820	13.188	1,042,800
2023-08-03	20.840	20.840	19.930	20.190	12.789	1,240,800
2023-08-02	20.080	20.870	20.000	20.500	12.985	2,227,000
2023-08-01	19.620	19.880	19.210	19.840	12.567	401,200
2023-07-31	18.800	19.860	18.800	19.620	12.428	635,500
2023-07-28	18.490	18.930	18.370	18.800	11.909	236,700
2023-07-27	18.870	18.910	18.400	18.500	11.719	277,600
2023-07-26	18.500	19.170	18.310	18.620	11.795	402,300
2023-07-25	18.330	18.960	18.300	18.690	11.839	507,900
2023-07-24	17.400	18.190	17.360	18.150	11.497	481,100
2023-07-21	16.990	17.410	16.870	17.390	11.015	212,900
2023-07-20	17.130	17.420	16.940	16.940	10.730	185,500
2023-07-19	17.590	17.590	17.050	17.100	10.832	309,700
2023-07-18	17.500	17.640	17.320	17.490	11.079	247,500
2023-07-17	17.420	17.600	17.010	17.470	11.066	235,600
2023-07-14	17.520	17.520	17.080	17.310	10.965	265,300
2023-07-13	17.200	17.700	17.200	17.550	11.117	215,900
2023-07-12	17.200	17.640	17.200	17.350	10.990	332,900
2023-07-11	17.140	17.280	16.730	17.230	10.914	262,600
2023-07-10	17.220	17.430	17.120	17.240	10.920	155,800
2023-07-07	17.190	17.600	17.080	17.400	11.022	332,500
2023-07-06	17.670	17.670	17.190	17.190	10.889	948,600
2023-07-05	17.690	17.820	17.550	17.660	11.186	356,300
2023-07-04	17.500	17.690	17.400	17.600	11.148	162,700
2023-07-03	17.300	17.590	17.160	17.550	11.117	463,100
2023-06-30	17.290	17.480	17.200	17.300	10.958	303,900
2023-06-29	16.890	17.360	16.890	17.170	10.876	198,000
2023-06-28	17.000	17.050	16.750	16.950	10.737	154,200
2023-06-27	16.960	17.280	16.530	16.900	10.705	221,200
2023-06-26	17.020	17.210	16.610	17.050	10.800	509,200
2023-06-23	16.600	17.170	16.600	17.150	10.863	286,100
2023-06-22	17.030	17.060	16.560	16.860	10.680	226,300
2023-06-21	17.040	17.220	16.850	17.030	10.787	249,800
2023-06-20	16.640	17.160	16.640	17.030	10.787	643,300
2023-06-19	16.560	16.930	16.340	16.780	10.629	288,500
2023-06-16	17.390	17.390	16.540	16.560	10.490	1,338,500
2023-06-15	17.040	17.540	17.040	17.350	10.990	368,800
2023-06-14	17.390	17.390	16.980	17.240	10.920	406,000
2023-06-13	17.760	17.760	16.990	17.190	10.889	339,500
2023-06-12	17.600	17.610	17.290	17.530	11.104	482,400
2023-06-09	17.190	17.830	17.150	17.480	11.072	493,800
2023-06-07	17.040	17.280	16.910	17.150	10.863	588,300

← NewerPage 14 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.