Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	18.680	18.800	18.470	18.550	14.979	536,800
2025-08-04	18.610	18.770	18.500	18.690	15.092	645,600
2025-08-01	18.840	19.120	18.390	18.580	15.003	374,000
2025-07-31	18.300	19.030	18.150	18.820	15.197	1,065,300
2025-07-30	18.350	18.600	18.160	18.500	14.939	344,100
2025-07-29	18.140	18.380	18.120	18.300	14.777	344,100
2025-07-28	18.600	18.800	18.140	18.140	14.648	461,200
2025-07-25	18.810	18.810	18.500	18.640	15.052	377,300
2025-07-24	18.650	18.820	18.390	18.600	15.020	433,500
2025-07-23	18.260	18.720	18.170	18.600	15.020	521,100
2025-07-22	18.600	18.740	18.020	18.200	14.697	1,500,500
2025-07-21	18.830	19.010	18.480	18.600	15.020	782,600
2025-07-18	18.800	19.140	18.700	18.830	15.205	728,600
2025-07-17	19.430	19.560	19.210	19.300	15.585	580,200
2025-07-16	19.880	19.960	19.360	19.380	15.548	823,200
2025-07-15	19.790	20.070	19.670	19.880	15.950	544,600
2025-07-14	20.100	20.290	19.550	19.680	15.789	487,100
2025-07-11	20.540	20.590	20.170	20.200	16.206	399,100
2025-07-10	21.250	21.250	20.540	20.540	16.479	422,300
2025-07-09	21.460	21.460	21.210	21.370	17.145	425,400
2025-07-08	21.610	21.630	21.230	21.470	17.225	361,900
2025-07-07	21.880	21.980	21.310	21.440	17.201	398,400
2025-07-04	21.610	21.880	21.550	21.880	17.554	273,600
2025-07-03	21.010	21.770	21.010	21.700	17.410	504,900
2025-07-02	21.200	21.260	20.960	21.000	16.848	324,100
2025-07-01	21.000	21.320	20.940	21.320	17.105	490,100
2025-06-30	20.710	21.190	20.490	21.090	16.920	723,400
2025-06-27	20.230	20.710	20.210	20.710	16.616	673,900
2025-06-26	19.740	20.360	19.740	20.300	16.287	624,800
2025-06-25	19.780	19.860	19.650	19.850	15.926	282,500
2025-06-24	19.850	20.000	19.610	19.860	15.934	543,800
2025-06-23	19.700	19.890	19.340	19.860	15.934	543,200
2025-06-20	19.390	19.700	19.250	19.700	15.805	865,600
2025-06-18	19.310	19.840	19.200	19.830	15.909	508,900
2025-06-17	19.170	19.320	18.980	19.320	15.400	409,600
2025-06-16	19.630	19.730	19.150	19.150	15.265	733,900
2025-06-13	19.690	19.690	19.260	19.500	15.544	356,500
2025-06-12	19.550	19.700	19.340	19.700	15.703	455,400
2025-06-11	19.500	19.760	19.300	19.540	15.575	422,000
2025-06-10	19.630	19.790	19.550	19.580	15.607	431,600
2025-06-09	19.610	19.870	19.270	19.480	15.528	546,200
2025-06-06	19.880	20.040	19.400	19.610	15.631	691,400
2025-06-05	20.130	20.320	19.870	19.940	15.894	508,000
2025-06-04	20.640	20.800	20.250	20.250	16.141	539,300
2025-06-03	20.090	20.640	19.960	20.640	16.452	700,700
2025-06-02	20.250	20.350	19.930	20.150	16.062	766,600
2025-05-30	20.520	20.520	19.850	20.300	16.181	1,519,100
2025-05-29	20.570	20.600	20.270	20.470	16.317	883,100
2025-05-28	20.640	20.640	20.070	20.570	16.396	605,800
2025-05-27	20.140	20.760	20.140	20.680	16.484	704,200
2025-05-26	20.280	20.420	20.030	20.100	16.022	380,200
2025-05-23	20.480	20.550	20.050	20.320	16.197	473,700
2025-05-22	20.590	20.670	20.320	20.550	16.380	684,700
2025-05-21	21.050	21.050	20.500	20.600	16.420	781,200
2025-05-20	21.080	21.200	20.900	21.200	16.899	525,500
2025-05-19	21.030	21.250	20.900	21.170	16.775	553,900
2025-05-16	21.300	21.470	20.980	21.170	16.775	1,118,500
2025-05-15	20.930	21.410	20.930	21.380	16.941	611,500
2025-05-14	21.000	21.150	20.810	21.050	16.680	552,600
2025-05-13	20.640	21.260	20.550	21.120	16.735	929,400

← NewerPage 6 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.