Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	10.040	10.330	9.990	10.130	6.149	450,900
2022-03-18	9.770	10.280	9.710	10.100	6.131	726,800
2022-03-17	9.550	9.880	9.540	9.840	5.973	506,600
2022-03-16	9.170	9.670	9.170	9.640	5.851	426,800
2022-03-15	9.130	9.260	8.940	9.210	5.590	370,800
2022-03-14	9.450	9.640	9.170	9.170	5.566	435,700
2022-03-11	9.870	9.910	9.450	9.500	5.766	683,600
2022-03-10	9.460	9.830	9.340	9.830	5.967	611,100
2022-03-09	8.750	9.640	8.700	9.640	5.851	1,087,900
2022-03-08	8.740	8.890	8.310	8.630	5.238	595,400
2022-03-07	8.950	9.220	8.560	8.580	5.208	721,900
2022-03-04	8.910	8.930	8.630	8.900	5.402	395,900
2022-03-03	9.130	9.270	8.910	8.940	5.426	414,300
2022-03-02	8.850	9.160	8.770	9.130	5.542	366,100
2022-02-25	9.180	9.270	8.850	8.850	5.372	648,100
2022-02-24	8.960	9.180	8.740	9.180	5.572	699,900
2022-02-23	8.990	9.210	8.950	9.210	5.590	444,500
2022-02-22	8.950	9.310	8.760	9.050	5.493	523,000
2022-02-21	9.050	9.360	8.840	8.840	5.366	714,800
2022-02-18	8.940	9.150	8.840	8.980	5.451	359,800
2022-02-17	8.950	9.100	8.840	8.860	5.378	274,700
2022-02-16	9.140	9.160	8.940	9.060	5.499	462,600
2022-02-15	8.600	9.070	8.480	9.070	5.505	943,500
2022-02-14	8.540	8.740	8.450	8.570	5.202	365,000
2022-02-11	8.700	8.740	8.420	8.540	5.184	546,000
2022-02-10	8.700	8.800	8.420	8.700	5.281	427,400
2022-02-09	8.800	8.860	8.560	8.700	5.281	340,100
2022-02-08	8.930	8.990	8.700	8.770	5.323	304,200
2022-02-07	8.580	9.000	8.470	9.000	5.463	604,700
2022-02-04	8.890	8.890	8.420	8.660	5.257	724,900
2022-02-03	9.370	9.410	8.840	8.890	5.396	995,800
2022-02-02	9.380	9.540	9.220	9.310	5.651	323,500
2022-02-01	9.550	9.550	9.280	9.450	5.736	444,200
2022-01-31	9.350	9.590	9.290	9.410	5.712	565,500
2022-01-28	9.030	9.340	8.990	9.330	5.663	444,600
2022-01-27	9.150	9.150	8.970	9.030	5.481	256,900
2022-01-26	8.940	9.200	8.900	9.060	5.499	563,800
2022-01-25	8.630	8.930	8.570	8.870	5.384	388,600
2022-01-24	8.730	8.750	8.470	8.730	5.299	427,300
2022-01-21	8.610	8.830	8.520	8.820	5.354	479,300
2022-01-20	8.490	8.720	8.360	8.610	5.226	412,200
2022-01-19	8.200	8.500	8.200	8.420	5.111	523,000
2022-01-18	8.230	8.300	8.060	8.200	4.977	385,500
2022-01-17	8.700	8.770	8.130	8.130	4.935	565,800
2022-01-14	8.320	8.680	8.310	8.620	5.232	641,600
2022-01-13	8.450	8.510	8.320	8.340	5.062	452,500
2022-01-12	8.110	8.480	8.110	8.400	5.099	410,700
2022-01-11	7.990	8.200	7.950	8.080	4.904	300,100
2022-01-10	8.310	8.400	8.010	8.030	4.874	410,300
2022-01-07	8.230	8.370	7.970	8.220	4.989	516,500
2022-01-06	8.100	8.220	7.870	8.150	4.947	1,556,200
2022-01-05	8.220	8.550	7.960	8.010	4.862	540,000
2022-01-04	8.880	8.950	8.280	8.300	5.038	1,146,700
2022-01-03	9.140	9.430	8.840	8.840	5.366	680,600
2021-12-30	9.350	9.380	9.120	9.140	5.548	836,000
2021-12-29	9.420	9.440	9.160	9.350	5.675	604,300
2021-12-28	9.280	9.580	9.280	9.570	5.809	326,300
2021-12-27	9.240	9.380	9.210	9.300	5.645	247,000
2021-12-23	9.440	9.500	9.290	9.290	5.639	287,500
2021-12-22	9.670	9.760	9.360	9.410	5.712	412,800

← NewerPage 20 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.