Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.880	18.170	17.800	17.910	17.910	2,133,800
2026-01-26	18.020	18.140	17.490	17.690	17.690	2,164,400
2026-01-23	18.260	18.360	17.710	18.010	18.010	2,157,900
2026-01-22	18.010	18.660	18.010	18.200	18.200	2,125,100
2026-01-21	18.130	18.400	17.970	17.970	17.970	2,116,200
2026-01-20	17.850	18.120	17.600	18.060	18.060	1,240,100
2026-01-19	18.200	18.340	17.790	17.900	17.900	1,483,700
2026-01-16	18.840	18.940	18.180	18.200	18.200	1,931,400
2026-01-15	18.950	19.040	18.790	18.790	18.790	1,002,500
2026-01-14	19.200	19.330	18.690	18.940	18.940	1,626,300
2026-01-13	19.460	19.460	18.950	19.190	19.190	1,246,500
2026-01-12	19.780	19.780	19.390	19.500	19.500	1,416,500
2026-01-09	19.820	19.940	19.610	19.700	19.700	1,696,000
2026-01-08	19.770	19.790	19.520	19.650	19.650	811,200
2026-01-07	19.900	19.920	19.500	19.690	19.690	889,900
2026-01-06	20.060	20.130	19.780	19.900	19.900	994,800
2026-01-05	19.990	20.130	19.720	19.910	19.910	1,223,400
2026-01-02	20.070	20.160	19.850	19.910	19.910	1,011,000
2025-12-30	19.900	20.140	19.880	20.050	20.050	1,015,700
2025-12-29	20.010	20.010	19.760	19.900	19.900	720,700
2025-12-26	19.890	20.020	19.680	20.020	20.020	737,800
2025-12-23	19.850	19.860	19.350	19.780	19.780	1,098,600
2025-12-22	20.560	20.570	19.860	19.980	19.980	1,114,500
2025-12-19	20.230	20.470	20.030	20.350	19.700	1,069,700
2025-12-18	20.250	20.350	19.980	20.110	19.468	1,154,500
2025-12-17	20.370	20.370	19.830	20.100	19.458	1,123,100
2025-12-16	20.760	20.770	20.260	20.370	19.719	978,700
2025-12-15	20.460	20.910	20.460	20.760	20.097	1,017,700
2025-12-12	20.450	20.580	20.220	20.450	19.676	469,800
2025-12-11	20.140	20.430	20.010	20.390	19.618	622,000
2025-12-10	20.100	20.190	19.840	20.070	19.310	685,200
2025-12-09	20.000	20.100	19.520	20.010	19.253	1,082,100
2025-12-08	19.990	20.290	19.850	20.090	19.329	1,618,500
2025-12-05	20.820	20.850	19.580	19.640	18.897	1,976,300
2025-12-04	20.460	20.780	20.410	20.760	19.974	1,267,100
2025-12-03	20.390	20.540	20.260	20.360	19.589	1,115,600
2025-12-02	20.260	20.440	20.190	20.380	19.608	900,100
2025-12-01	20.430	20.450	20.180	20.180	19.416	719,200
2025-11-28	20.300	20.710	20.070	20.400	19.628	1,408,600
2025-11-27	20.350	20.460	20.180	20.460	19.685	511,900
2025-11-26	20.090	20.330	20.060	20.330	19.560	1,317,000
2025-11-25	20.040	20.120	19.780	20.090	19.329	981,700
2025-11-24	19.790	20.230	19.740	20.040	19.281	917,000
2025-11-21	19.990	20.070	19.730	19.780	19.031	1,340,300
2025-11-19	20.150	20.210	19.860	19.960	19.204	868,000
2025-11-18	19.800	20.300	19.720	20.180	19.416	1,071,500
2025-11-17	20.510	20.550	20.050	20.050	19.291	946,900
2025-11-14	20.090	20.500	19.950	20.490	19.594	1,097,000
2025-11-13	20.140	20.200	19.810	20.090	19.212	837,700
2025-11-12	19.800	20.120	19.800	20.120	19.240	1,663,000
2025-11-11	19.890	20.180	19.770	19.940	19.068	1,199,400
2025-11-10	20.150	20.150	19.710	19.800	18.934	759,000
2025-11-07	19.920	20.010	19.750	20.010	19.135	1,149,100
2025-11-06	20.260	20.310	19.620	19.900	19.030	2,032,600
2025-11-05	19.300	20.330	19.050	20.230	19.345	2,302,800
2025-11-04	23.300	23.390	22.950	23.040	22.033	3,297,600
2025-11-03	23.270	23.550	23.150	23.300	20.177	2,642,600
2025-10-31	22.910	23.500	22.830	23.100	20.004	4,085,100
2025-10-30	21.850	22.270	21.700	22.140	19.173	453,700
2025-10-29	21.930	22.230	21.770	21.960	19.017	567,600

← NewerPage 4 of 21 · 1,243 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.