Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.950	16.080	15.710	15.780	15.780	1,092,500
2026-04-24	16.210	16.210	15.770	15.940	15.940	1,912,200
2026-04-23	16.530	16.630	16.050	16.120	16.120	1,540,800
2026-04-22	17.200	17.200	16.500	16.530	16.530	1,963,400
2026-04-20	17.300	17.300	16.990	17.220	17.220	1,030,500
2026-04-17	17.350	17.540	17.140	17.300	17.300	1,509,300
2026-04-16	17.590	17.650	17.030	17.100	17.100	1,285,300
2026-04-15	17.590	17.700	17.360	17.500	17.500	623,300
2026-04-14	17.660	17.870	17.500	17.590	17.590	654,900
2026-04-13	17.120	17.700	17.110	17.660	17.660	1,421,300
2026-04-10	17.480	17.670	17.300	17.400	17.400	1,196,500
2026-04-09	17.250	17.510	17.140	17.360	17.360	1,395,200
2026-04-08	17.500	17.720	17.150	17.190	17.190	1,120,600
2026-04-07	17.110	17.110	16.670	16.790	16.790	963,100
2026-04-06	17.760	17.770	17.010	17.060	17.060	864,300
2026-04-02	17.430	17.580	17.040	17.580	17.580	1,285,800
2026-04-01	17.570	17.810	17.530	17.550	17.550	817,800
2026-03-31	17.110	17.560	17.100	17.520	17.520	1,429,100
2026-03-30	17.000	17.200	16.880	16.970	16.970	1,387,300
2026-03-27	17.260	17.310	16.790	16.850	16.850	1,290,800
2026-03-26	17.590	17.590	17.090	17.260	17.260	963,000
2026-03-25	17.240	17.650	17.210	17.600	17.600	1,272,900
2026-03-24	16.890	17.170	16.780	17.140	17.140	1,164,200
2026-03-23	16.500	17.040	16.370	16.890	16.890	1,370,000
2026-03-20	16.150	16.640	15.970	16.230	16.230	8,362,800
2026-03-19	16.280	16.490	15.930	16.320	16.320	1,362,700
2026-03-18	16.450	16.550	16.320	16.330	16.330	1,084,600
2026-03-17	16.600	16.920	16.460	16.500	16.500	1,035,100
2026-03-16	16.710	16.940	16.550	16.640	16.640	1,241,000
2026-03-13	16.480	16.860	16.350	16.410	16.410	1,433,000
2026-03-12	16.910	16.910	16.430	16.470	16.470	1,997,900
2026-03-11	17.130	17.190	16.830	16.910	16.910	1,322,200
2026-03-10	17.160	17.480	16.880	17.130	17.130	1,999,700
2026-03-09	17.250	17.250	16.680	16.980	16.980	2,803,600
2026-03-06	18.050	18.050	17.190	17.350	17.350	2,469,900
2026-03-05	18.130	18.310	17.900	17.990	17.990	1,700,100
2026-03-04	18.240	19.070	18.090	18.190	18.190	2,951,300
2026-03-03	18.500	18.500	17.850	17.930	17.930	1,831,100
2026-03-02	18.710	19.030	18.480	18.840	18.840	1,905,900
2026-02-27	19.530	19.700	19.030	19.030	19.030	1,582,000
2026-02-26	19.250	19.700	19.170	19.530	19.530	1,138,000
2026-02-25	19.250	19.340	19.000	19.200	19.200	1,149,400
2026-02-24	19.100	19.240	19.040	19.130	19.130	993,800
2026-02-23	19.190	19.190	18.800	18.980	18.980	1,471,200
2026-02-20	18.800	19.270	18.640	19.170	19.170	2,365,600
2026-02-19	18.170	18.810	18.070	18.800	18.800	2,033,000
2026-02-18	17.980	18.290	17.930	18.170	18.170	1,318,000
2026-02-13	17.800	17.920	17.530	17.920	17.920	1,462,900
2026-02-12	18.000	18.000	17.670	17.830	17.830	1,591,200
2026-02-11	17.900	18.080	17.830	17.980	17.980	1,517,100
2026-02-10	17.670	17.900	17.600	17.840	17.840	958,000
2026-02-09	17.400	17.660	17.400	17.660	17.660	1,171,900
2026-02-06	17.600	17.750	17.270	17.400	17.400	2,098,100
2026-02-05	17.950	18.180	17.620	17.620	17.620	1,998,400
2026-02-04	18.100	18.100	17.690	17.940	17.940	2,646,400
2026-02-03	18.100	18.360	17.970	18.080	18.080	3,006,700
2026-02-02	17.980	18.190	17.980	18.070	18.070	2,358,000
2026-01-30	17.900	18.120	17.800	18.020	18.020	1,812,700
2026-01-29	18.160	18.240	17.810	17.980	17.980	1,922,600
2026-01-28	17.940	18.240	17.900	18.050	18.050	2,275,300

← NewerPage 3 of 5 · 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.