Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	16.750	17.070	16.750	16.960	10.743	327,900
2023-06-02	16.940	17.130	16.610	16.670	10.559	324,600
2023-06-01	15.900	17.000	15.900	16.900	10.705	1,211,600
2023-05-31	15.600	16.060	15.470	15.900	10.072	1,483,900
2023-05-30	15.670	15.800	15.540	15.790	10.002	299,800
2023-05-29	15.570	15.630	15.280	15.580	9.869	73,600
2023-05-26	15.600	15.870	15.540	15.680	9.932	307,400
2023-05-25	15.010	15.790	15.010	15.600	9.882	271,800
2023-05-24	15.270	15.270	14.930	15.010	9.508	283,100
2023-05-23	15.510	15.510	15.080	15.270	9.673	280,400
2023-05-22	15.800	15.800	15.330	15.580	9.869	289,600
2023-05-19	15.390	15.910	14.960	15.670	9.831	418,800
2023-05-18	15.000	15.480	14.970	15.300	9.599	493,100
2023-05-17	14.430	15.120	14.430	15.100	9.473	292,500
2023-05-16	14.800	14.980	14.330	14.560	9.135	7,925,800
2023-05-15	14.760	14.890	14.490	14.870	9.329	247,600
2023-05-12	14.690	14.690	14.370	14.500	9.097	187,100
2023-05-11	14.260	14.900	14.080	14.800	9.285	403,200
2023-05-10	14.350	14.390	13.950	14.280	8.959	394,100
2023-05-09	14.380	14.680	14.350	14.450	9.066	135,000
2023-05-08	14.680	14.680	14.380	14.540	9.122	169,500
2023-05-05	14.050	14.600	14.020	14.450	9.066	368,200
2023-05-04	14.080	14.280	13.660	14.020	8.796	678,500
2023-05-03	13.250	14.160	13.090	14.160	8.884	1,123,000
2023-05-02	13.290	13.290	12.770	13.040	8.181	230,800
2023-04-28	12.650	13.310	12.530	13.310	8.350	601,300
2023-04-27	12.430	12.660	12.310	12.600	7.905	112,100
2023-04-26	12.500	12.680	12.310	12.480	7.830	404,900
2023-04-25	12.760	12.790	12.320	12.440	7.805	140,600
2023-04-24	12.500	12.730	12.330	12.580	7.892	248,700
2023-04-20	12.240	12.520	12.090	12.430	7.798	226,500
2023-04-19	12.140	12.360	12.070	12.140	7.616	240,000
2023-04-18	12.710	12.730	12.200	12.270	7.698	173,100
2023-04-17	12.510	12.850	12.470	12.610	7.911	250,900
2023-04-14	12.670	12.710	12.360	12.520	7.855	717,100
2023-04-13	12.500	12.790	12.260	12.660	7.943	304,400
2023-04-12	12.200	12.600	12.130	12.390	7.773	406,700
2023-04-11	11.650	12.360	11.590	12.090	7.585	382,900
2023-04-10	11.550	11.690	11.320	11.570	7.259	255,800
2023-04-05	11.890	12.130	11.770	11.770	7.384	305,700
2023-04-04	11.780	12.180	11.770	11.960	7.503	451,700
2023-04-03	12.100	12.100	11.710	11.820	7.416	337,300
2023-03-31	12.370	12.370	11.890	12.080	7.526	6,145,200
2023-03-30	11.940	12.280	11.790	12.280	7.650	554,900
2023-03-29	12.010	12.120	11.500	11.790	7.345	286,100
2023-03-28	11.720	12.000	11.570	11.920	7.426	206,800
2023-03-27	11.870	12.000	11.700	11.800	7.351	335,300
2023-03-24	11.710	11.930	11.640	11.880	7.401	185,400
2023-03-23	12.180	12.180	11.690	11.770	7.333	367,100
2023-03-22	12.090	12.490	12.030	12.240	7.625	207,200
2023-03-21	12.160	12.540	11.920	12.100	7.538	249,400
2023-03-20	12.350	12.550	12.030	12.180	7.588	552,300
2023-03-17	11.740	12.600	11.700	12.410	7.731	1,369,300
2023-03-16	11.660	11.890	11.490	11.860	7.389	390,400
2023-03-15	11.600	11.880	11.420	11.710	7.295	273,200
2023-03-14	11.690	11.780	11.610	11.690	7.283	203,200
2023-03-13	11.500	11.750	11.430	11.710	7.295	234,500
2023-03-10	11.600	11.640	11.310	11.570	7.208	330,600
2023-03-09	11.300	11.650	11.240	11.590	7.220	946,700
2023-03-08	10.970	11.300	10.900	11.300	7.040	335,200

← NewerPage 15 of 21 · 1,247 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.