Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.600	20.990	20.430	20.690	16.395	796,400
2025-05-09	20.250	20.750	20.070	20.600	16.323	1,294,600
2025-05-08	19.470	20.670	19.450	20.300	16.086	2,010,300
2025-05-07	17.650	19.370	17.570	19.370	15.349	3,002,000
2025-05-06	17.220	17.870	17.160	17.640	13.978	1,040,600
2025-05-05	17.300	17.430	17.050	17.300	13.708	516,200
2025-05-02	17.000	17.460	16.760	17.450	13.827	1,704,000
2025-04-30	16.750	16.980	16.450	16.800	13.312	772,000
2025-04-29	16.420	16.890	16.350	16.750	13.273	598,100
2025-04-28	17.120	17.210	16.420	16.420	13.011	451,600
2025-04-25	17.090	17.130	16.850	17.100	13.550	429,000
2025-04-24	16.470	17.110	16.470	17.110	13.558	576,200
2025-04-23	16.450	16.600	16.390	16.530	13.098	516,100
2025-04-22	16.570	16.740	16.300	16.300	12.916	668,800
2025-04-17	16.350	16.770	16.280	16.650	13.193	640,700
2025-04-16	16.420	16.630	16.190	16.350	12.857	718,600
2025-04-15	16.260	16.600	16.150	16.540	13.006	767,200
2025-04-14	15.450	16.330	15.450	16.280	12.802	1,197,600
2025-04-11	15.290	15.550	15.060	15.380	12.094	520,500
2025-04-10	15.200	15.260	14.970	15.250	11.992	572,600
2025-04-09	14.700	15.330	14.530	15.150	11.913	789,400
2025-04-08	15.040	15.280	14.620	14.710	11.567	515,900
2025-04-07	14.940	15.250	14.750	14.910	11.724	801,700
2025-04-04	15.940	15.940	15.040	15.210	11.960	1,402,300
2025-04-03	15.990	16.290	15.820	15.970	12.558	1,155,800
2025-04-02	15.900	16.140	15.810	15.990	12.574	975,800
2025-04-01	15.860	16.050	15.800	15.900	12.503	541,900
2025-03-31	16.210	16.230	15.800	15.800	12.424	620,000
2025-03-28	16.290	16.350	16.050	16.230	12.762	465,100
2025-03-27	16.300	16.420	16.120	16.250	12.778	534,200
2025-03-26	16.020	16.520	16.020	16.250	12.778	1,091,800
2025-03-25	15.870	16.280	15.830	16.030	12.605	587,200
2025-03-24	16.010	16.110	15.800	15.800	12.424	476,000
2025-03-21	16.170	16.180	15.990	15.990	12.574	555,600
2025-03-20	16.090	16.270	16.010	16.070	12.636	378,300
2025-03-19	15.930	16.310	15.880	16.090	12.652	947,000
2025-03-18	16.090	16.210	15.890	16.150	12.699	473,600
2025-03-17	16.010	16.210	15.860	16.020	12.499	802,300
2025-03-14	16.000	16.120	15.720	16.000	12.483	837,200
2025-03-13	16.510	16.510	15.790	15.850	12.366	2,060,000
2025-03-12	16.580	16.590	15.650	16.420	12.811	2,024,400
2025-03-11	16.640	16.640	16.140	16.500	12.873	561,900
2025-03-10	16.510	16.700	16.440	16.660	12.998	578,700
2025-03-07	16.440	16.850	16.180	16.760	13.076	490,700
2025-03-06	16.000	16.440	16.000	16.440	12.827	789,100
2025-03-05	15.700	16.160	15.700	16.040	12.514	428,800
2025-02-28	16.090	16.130	15.690	15.790	12.319	779,900
2025-02-27	15.700	16.160	15.690	16.050	12.522	663,300
2025-02-26	15.950	16.030	15.710	15.770	12.304	614,500
2025-02-25	15.940	16.070	15.820	15.950	12.444	390,600
2025-02-24	16.680	16.680	16.000	16.040	12.514	681,700
2025-02-21	16.570	16.710	16.320	16.680	13.014	576,800
2025-02-20	16.620	16.700	16.480	16.580	12.936	392,500
2025-02-19	16.720	16.830	16.550	16.590	12.944	499,200
2025-02-18	17.050	17.050	16.690	16.800	13.107	405,500
2025-02-17	17.030	17.450	17.030	17.210	13.427	554,800
2025-02-14	16.990	17.200	16.850	17.030	13.189	577,100
2025-02-13	16.730	17.000	16.550	16.930	13.112	762,500
2025-02-12	16.760	16.930	16.710	16.740	12.965	486,500
2025-02-11	16.570	17.150	16.520	17.010	13.174	742,600

← NewerPage 7 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.