Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	12.550	12.890	12.550	12.780	7.962	264,800
2022-12-06	12.600	12.670	12.280	12.540	7.812	278,600
2022-12-05	13.280	13.300	12.530	12.550	7.818	324,500
2022-12-02	13.030	13.280	12.680	13.280	8.273	326,800
2022-12-01	12.680	13.040	12.310	12.900	8.037	450,200
2022-11-30	12.750	13.030	12.610	12.690	7.906	2,649,700
2022-11-29	12.790	12.880	12.450	12.770	7.956	287,000
2022-11-28	12.470	12.920	12.400	12.680	7.899	416,400
2022-11-25	12.970	12.970	12.340	12.470	7.769	396,700
2022-11-24	12.780	13.000	12.560	13.000	8.099	287,000
2022-11-23	12.870	12.920	12.380	12.470	7.769	590,700
2022-11-22	13.430	13.510	12.760	12.940	8.061	589,300
2022-11-21	13.400	13.770	13.150	13.410	8.354	366,700
2022-11-18	13.250	13.740	13.040	13.370	8.329	777,900
2022-11-17	13.450	13.500	12.600	13.160	8.198	682,800
2022-11-16	14.220	14.440	13.470	13.590	8.466	932,500
2022-11-14	13.960	14.200	13.660	14.080	8.772	498,300
2022-11-11	13.110	13.840	12.750	13.780	8.585	831,100
2022-11-10	14.390	14.390	13.160	13.540	8.435	1,074,800
2022-11-09	14.380	14.640	14.250	14.410	8.747	332,100
2022-11-08	14.850	14.850	14.270	14.510	8.807	482,700
2022-11-07	15.000	15.010	14.430	14.760	8.959	404,500
2022-11-04	15.320	15.490	14.850	14.990	9.099	404,100
2022-11-03	14.450	15.230	14.080	15.080	9.153	693,400
2022-11-01	13.910	14.490	13.760	14.330	8.698	482,800
2022-10-31	12.900	13.980	12.900	13.910	8.443	416,500
2022-10-28	13.180	13.400	13.110	13.270	8.055	311,300
2022-10-27	13.260	13.470	13.160	13.280	8.061	645,600
2022-10-26	13.730	13.760	13.240	13.260	8.049	471,700
2022-10-25	13.790	14.190	13.570	13.840	8.401	360,200
2022-10-24	13.850	14.100	13.770	13.800	8.376	370,500
2022-10-21	13.790	14.020	13.660	14.000	8.498	330,300
2022-10-20	14.000	14.100	13.770	13.840	8.401	267,600
2022-10-19	13.740	14.120	13.600	14.000	8.498	357,700
2022-10-18	14.150	14.150	13.640	13.880	8.425	500,500
2022-10-17	13.430	14.000	13.430	14.000	8.498	517,300
2022-10-14	13.790	13.800	13.440	13.470	8.176	256,100
2022-10-13	13.550	13.930	13.340	13.710	8.322	277,600
2022-10-11	13.880	14.070	13.510	13.730	8.334	323,500
2022-10-10	14.430	14.430	13.900	13.970	8.480	339,700
2022-10-07	14.730	14.840	14.180	14.370	8.722	460,200
2022-10-06	14.430	14.770	14.150	14.700	8.923	455,500
2022-10-05	14.810	14.810	14.060	14.390	8.735	802,400
2022-10-04	15.400	15.420	14.540	14.810	8.989	655,700
2022-10-03	14.950	15.370	14.950	15.270	9.269	717,500
2022-09-30	14.160	14.840	13.980	14.730	8.941	962,600
2022-09-29	14.040	14.300	13.950	14.230	8.637	293,100
2022-09-28	14.190	14.360	13.890	14.250	8.650	399,500
2022-09-27	14.250	14.300	13.970	14.170	8.601	434,600
2022-09-26	14.600	14.600	14.100	14.100	8.559	308,900
2022-09-23	14.750	14.830	14.550	14.700	8.923	393,000
2022-09-22	14.450	15.000	14.440	14.900	9.044	759,300
2022-09-21	13.870	14.430	13.870	14.390	8.735	611,100
2022-09-20	13.820	14.050	13.780	13.930	8.455	440,700
2022-09-19	13.980	14.150	13.700	13.820	8.389	655,300
2022-09-16	13.770	14.650	13.740	14.000	8.498	4,330,800
2022-09-15	14.430	14.620	13.940	14.150	8.589	1,126,000
2022-09-14	14.410	14.720	14.280	14.410	8.747	1,048,400
2022-09-13	14.580	14.760	14.330	14.410	8.747	515,400
2022-09-12	14.790	14.900	14.670	14.730	8.941	435,200

← NewerPage 17 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.