Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	14.740	14.840	14.600	14.710	8.929	395,700
2022-09-08	14.560	14.680	14.270	14.640	8.886	620,000
2022-09-06	14.530	14.700	14.400	14.510	8.807	387,400
2022-09-05	14.780	14.890	14.600	14.640	8.886	587,200
2022-09-02	14.710	14.890	14.590	14.750	8.953	575,600
2022-09-01	14.350	14.780	14.320	14.640	8.886	854,000
2022-08-31	14.090	14.700	13.950	14.360	8.716	704,800
2022-08-30	14.170	14.200	13.830	14.010	8.504	359,700
2022-08-29	14.020	14.250	13.900	14.110	8.565	379,300
2022-08-26	14.140	14.200	13.920	14.040	8.522	264,400
2022-08-25	14.060	14.210	13.890	14.110	8.565	380,300
2022-08-24	13.620	14.050	13.620	14.020	8.510	585,500
2022-08-23	13.510	13.690	13.380	13.680	8.304	257,700
2022-08-22	13.440	13.710	13.350	13.410	8.140	495,900
2022-08-19	13.400	13.580	13.160	13.470	8.176	451,600
2022-08-18	13.180	13.890	13.050	13.540	8.219	538,600
2022-08-17	13.070	13.250	12.980	13.130	7.970	355,400
2022-08-16	13.030	13.190	12.940	13.190	8.006	278,400
2022-08-15	13.030	13.440	12.910	13.060	7.927	419,200
2022-08-12	12.910	13.330	12.910	13.160	7.988	581,700
2022-08-11	13.480	13.560	12.910	12.910	7.836	636,300
2022-08-10	13.280	13.530	12.920	13.390	8.128	569,900
2022-08-09	13.320	13.320	12.980	13.140	7.976	211,700
2022-08-08	12.890	13.330	12.820	13.270	8.055	678,100
2022-08-05	12.550	12.800	12.430	12.800	7.769	488,300
2022-08-04	12.340	12.690	12.290	12.510	7.593	443,100
2022-08-03	12.060	12.400	11.930	12.340	7.490	454,000
2022-08-02	11.800	12.180	11.730	12.080	7.332	547,500
2022-08-01	11.430	11.830	11.390	11.730	7.120	592,000
2022-07-29	11.280	11.880	11.220	11.470	6.962	1,204,600
2022-07-28	11.110	11.260	10.750	11.000	6.677	613,700
2022-07-27	10.980	11.110	10.790	11.020	6.689	222,200
2022-07-26	10.900	10.970	10.630	10.800	6.555	211,000
2022-07-25	10.860	11.140	10.770	10.960	6.653	311,900
2022-07-22	10.790	10.870	10.640	10.810	6.562	121,900
2022-07-21	10.660	11.090	10.580	10.830	6.574	336,200
2022-07-20	10.070	10.770	10.070	10.770	6.537	365,500
2022-07-19	10.460	10.480	9.990	10.160	6.167	571,800
2022-07-18	10.480	10.600	10.320	10.370	6.294	428,100
2022-07-15	10.430	10.620	10.120	10.520	6.386	268,700
2022-07-14	10.660	10.670	10.360	10.390	6.307	204,400
2022-07-13	10.640	10.850	10.520	10.700	6.495	390,100
2022-07-12	10.400	10.700	10.300	10.700	6.495	432,600
2022-07-11	10.400	10.510	10.240	10.470	6.355	234,600
2022-07-08	10.500	10.640	10.300	10.420	6.325	198,400
2022-07-07	10.490	10.740	10.450	10.500	6.373	241,900
2022-07-06	10.310	10.620	10.290	10.500	6.373	298,000
2022-07-05	10.370	10.530	10.160	10.290	6.246	472,200
2022-07-04	10.370	10.590	10.150	10.450	6.343	329,500
2022-07-01	10.130	10.390	9.840	10.390	6.307	502,900
2022-06-30	10.150	10.380	9.940	10.220	6.203	475,600
2022-06-29	10.750	10.750	10.370	10.370	6.294	183,500
2022-06-28	10.870	10.970	10.500	10.620	6.446	206,700
2022-06-27	10.810	10.950	10.700	10.860	6.592	265,400
2022-06-24	11.100	11.180	10.780	10.810	6.562	219,700
2022-06-23	10.800	11.130	10.690	11.090	6.732	524,600
2022-06-22	10.500	10.990	10.440	10.750	6.525	636,300
2022-06-21	10.460	10.700	10.290	10.550	6.404	293,000
2022-06-20	10.680	10.720	10.250	10.440	6.337	189,900
2022-06-17	10.610	10.680	10.230	10.580	6.422	428,200

← NewerPage 18 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.