Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.280	14.550	14.280	14.500	14.500	864,800
2026-07-21	14.220	14.310	14.000	14.250	14.250	1,056,600
2026-07-20	14.330	14.430	14.180	14.220	14.220	847,500
2026-07-17	14.420	14.640	14.280	14.350	14.350	756,600
2026-07-16	14.310	14.420	14.130	14.420	14.420	758,200
2026-07-15	14.290	14.380	14.160	14.300	14.300	780,300
2026-07-14	14.390	14.430	14.050	14.340	14.340	729,700
2026-07-13	14.600	14.640	14.310	14.360	14.360	618,500
2026-07-10	14.360	14.720	14.340	14.620	14.620	865,800
2026-07-09	13.860	14.250	13.830	14.230	14.230	1,028,600
2026-07-08	13.810	13.850	13.540	13.800	13.800	2,295,800
2026-07-07	13.860	14.020	13.790	13.820	13.820	999,600
2026-07-06	14.070	14.080	13.760	13.850	13.850	1,178,500
2026-07-03	13.990	14.150	13.760	14.110	14.110	783,700
2026-07-02	13.980	14.080	13.870	13.990	13.990	860,900
2026-07-01	14.100	14.190	13.800	13.850	13.850	1,478,300
2026-06-30	14.290	14.300	13.990	14.140	14.140	1,605,700
2026-06-29	14.350	14.460	14.190	14.300	14.300	622,200
2026-06-26	14.500	14.570	14.280	14.400	14.400	2,698,400
2026-06-25	14.590	14.900	14.370	14.420	14.420	1,498,600
2026-06-24	14.500	14.640	14.370	14.550	14.550	831,300
2026-06-23	14.400	14.520	14.160	14.520	14.520	735,900
2026-06-22	14.440	14.640	14.370	14.400	14.400	839,900
2026-06-19	14.500	14.570	14.380	14.380	14.380	845,500
2026-06-18	14.420	14.500	14.330	14.460	14.460	682,500
2026-06-17	14.800	14.880	14.320	14.390	14.390	1,048,400
2026-06-16	14.800	14.810	14.610	14.740	14.740	638,500
2026-06-15	15.050	15.240	14.790	14.800	14.800	854,100
2026-06-12	14.900	15.140	14.740	14.870	14.870	1,031,000
2026-06-11	14.810	15.050	14.580	14.910	14.910	1,314,100
2026-06-10	14.740	14.790	14.580	14.710	14.710	3,677,300
2026-06-09	14.390	14.880	14.390	14.800	14.800	891,400
2026-06-08	14.420	14.510	14.280	14.370	14.370	874,500
2026-06-05	14.520	14.550	14.270	14.400	14.400	851,200
2026-06-03	14.800	14.960	14.280	14.410	14.410	1,530,300
2026-06-02	15.090	15.120	14.870	14.890	14.890	933,800
2026-06-01	15.000	15.160	14.940	15.040	15.040	688,600
2026-05-29	15.390	15.390	14.820	14.820	14.820	1,890,100
2026-05-28	15.280	15.600	15.170	15.340	15.340	689,500
2026-05-27	15.390	15.640	15.290	15.310	15.310	345,200
2026-05-26	15.550	15.560	15.200	15.330	15.330	524,000
2026-05-25	15.230	15.660	15.200	15.550	15.550	941,500
2026-05-22	15.180	15.390	15.020	15.100	15.100	930,900
2026-05-21	15.220	15.360	14.940	15.180	15.180	730,000
2026-05-20	14.720	15.350	14.720	15.220	15.220	947,000
2026-05-19	14.960	15.010	14.680	14.690	14.690	1,063,500
2026-05-18	14.880	15.030	14.780	14.990	14.990	669,200
2026-05-15	14.790	14.910	14.650	14.860	14.860	911,000
2026-05-14	15.070	15.070	14.780	14.940	14.940	1,036,500
2026-05-13	15.340	15.350	14.620	14.750	14.750	2,526,000
2026-05-12	15.560	15.750	15.230	15.300	15.300	1,784,000
2026-05-11	16.070	16.080	15.470	15.510	15.510	2,750,700
2026-05-08	16.140	16.340	16.090	16.100	16.100	1,601,300
2026-05-07	16.060	16.170	15.900	16.060	16.060	1,816,100
2026-05-06	16.010	16.350	15.730	15.960	15.960	2,270,200
2026-05-05	15.780	15.920	15.720	15.870	15.870	1,843,400
2026-05-04	15.800	15.960	15.530	15.690	15.690	1,659,100
2026-04-30	15.500	15.800	15.330	15.780	15.780	1,609,300
2026-04-29	15.550	15.600	15.250	15.380	15.380	1,426,900
2026-04-28	15.720	15.740	15.510	15.610	15.610	1,444,400

← NewerPage 2 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.