Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	22.300	22.360	21.530	21.930	18.991	1,728,700
2025-10-27	22.020	22.430	21.930	22.170	19.199	935,000
2025-10-24	21.420	22.020	21.380	21.870	18.939	1,064,200
2025-10-23	21.260	21.470	21.140	21.300	18.445	658,200
2025-10-22	20.870	21.330	20.810	21.040	18.220	992,400
2025-10-21	20.790	21.020	20.740	20.850	18.056	809,900
2025-10-20	20.550	21.090	20.450	20.900	18.099	1,202,000
2025-10-17	19.720	20.410	19.510	20.410	17.566	1,334,400
2025-10-16	19.800	19.800	19.330	19.550	16.826	656,700
2025-10-15	19.650	19.890	19.440	19.690	16.947	2,636,300
2025-10-14	19.650	19.800	19.400	19.490	16.775	685,500
2025-10-13	19.410	19.660	19.320	19.600	16.869	650,900
2025-10-10	19.300	19.530	19.100	19.310	16.620	642,300
2025-10-09	19.450	19.450	19.100	19.250	16.568	862,000
2025-10-08	19.120	19.330	19.030	19.260	16.577	658,100
2025-10-07	19.420	19.420	18.910	19.080	16.422	969,200
2025-10-06	19.710	19.710	19.090	19.490	16.775	749,600
2025-10-03	19.390	19.600	19.360	19.520	16.800	454,400
2025-10-02	19.890	19.970	19.360	19.440	16.732	768,200
2025-10-01	19.620	20.020	19.620	19.930	17.153	856,400
2025-09-30	19.580	19.740	19.470	19.680	16.938	1,212,800
2025-09-29	19.680	19.830	19.500	19.560	16.835	551,800
2025-09-26	19.530	19.670	19.500	19.570	16.843	607,200
2025-09-25	19.770	19.800	19.380	19.430	16.723	733,900
2025-09-24	19.710	19.980	19.690	19.760	17.007	801,300
2025-09-23	19.550	19.920	19.520	19.710	16.964	892,800
2025-09-22	20.000	20.000	19.330	19.570	16.843	1,250,000
2025-09-19	20.140	20.140	19.910	19.960	17.179	492,400
2025-09-18	20.280	20.280	19.850	19.920	17.145	910,800
2025-09-17	20.300	20.500	20.150	20.310	17.480	906,700
2025-09-16	20.200	20.360	20.030	20.250	17.321	721,400
2025-09-15	20.400	20.570	20.060	20.190	17.270	800,700
2025-09-12	20.710	20.710	20.210	20.300	17.364	1,104,200
2025-09-11	20.740	20.910	20.550	20.710	17.715	1,166,900
2025-09-10	20.780	21.000	20.660	20.750	17.749	1,116,600
2025-09-09	20.860	20.900	20.370	20.760	17.757	1,604,800
2025-09-08	22.460	22.500	22.020	22.060	17.925	1,720,700
2025-09-05	22.470	22.470	22.000	22.390	18.193	1,255,200
2025-09-04	21.850	22.400	21.740	22.330	18.144	1,648,500
2025-09-03	22.080	22.080	21.710	21.830	17.738	1,212,400
2025-09-02	22.000	22.120	21.520	22.000	17.876	2,003,900
2025-09-01	21.710	22.210	21.640	21.950	17.835	1,264,800
2025-08-29	21.690	21.980	21.320	21.620	17.567	1,319,200
2025-08-28	20.780	21.680	20.710	21.610	17.559	2,182,300
2025-08-27	20.210	20.690	20.210	20.690	16.812	1,010,900
2025-08-26	20.000	20.300	19.970	20.210	16.422	1,312,900
2025-08-25	19.950	20.240	19.890	20.000	16.251	1,845,400
2025-08-22	19.500	19.880	19.460	19.740	16.040	1,087,300
2025-08-21	19.640	19.720	19.350	19.500	15.845	661,800
2025-08-20	19.730	20.050	19.480	19.600	15.926	784,800
2025-08-19	19.810	19.880	19.550	19.720	16.023	802,600
2025-08-18	20.130	20.540	19.980	20.150	16.373	1,317,300
2025-08-15	20.180	20.280	19.490	20.130	16.255	2,757,100
2025-08-14	19.060	19.490	19.030	19.480	15.730	1,098,000
2025-08-13	19.480	19.530	18.900	19.160	15.472	957,000
2025-08-12	19.530	19.700	19.200	19.590	15.819	735,500
2025-08-11	19.610	19.800	19.130	19.240	15.536	779,600
2025-08-08	19.450	20.140	19.310	19.610	15.835	1,120,500
2025-08-07	19.300	19.500	19.220	19.390	15.657	652,200
2025-08-06	18.740	19.370	18.600	19.300	15.585	636,300

← NewerPage 5 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.