Vulcabras Azaleia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 16.920 | 16.920 | 16.670 | 16.680 | 12.918 | 326,800 |
| 2025-02-07 | 16.720 | 16.950 | 16.580 | 16.650 | 12.895 | 424,100 |
| 2025-02-06 | 16.790 | 16.910 | 16.710 | 16.800 | 13.011 | 304,600 |
| 2025-02-05 | 17.180 | 17.260 | 16.800 | 16.870 | 13.065 | 339,900 |
| 2025-02-04 | 17.160 | 17.320 | 17.010 | 17.260 | 13.367 | 514,300 |
| 2025-02-03 | 17.000 | 17.180 | 16.840 | 17.180 | 13.306 | 570,800 |
| 2025-01-31 | 17.080 | 17.200 | 16.980 | 17.010 | 13.174 | 591,100 |
| 2025-01-30 | 16.600 | 17.200 | 16.580 | 17.100 | 13.244 | 1,626,500 |
| 2025-01-29 | 17.230 | 17.250 | 16.610 | 16.620 | 12.872 | 1,030,000 |
| 2025-01-28 | 17.320 | 17.360 | 17.110 | 17.130 | 13.267 | 703,200 |
| 2025-01-27 | 16.880 | 17.290 | 16.750 | 17.280 | 13.383 | 1,064,500 |
| 2025-01-24 | 16.680 | 17.220 | 16.560 | 16.790 | 13.003 | 707,400 |
| 2025-01-23 | 16.850 | 16.850 | 16.560 | 16.670 | 12.911 | 342,500 |
| 2025-01-22 | 16.760 | 16.800 | 16.580 | 16.720 | 12.949 | 458,300 |
| 2025-01-21 | 16.520 | 16.780 | 16.450 | 16.780 | 12.996 | 472,500 |
| 2025-01-20 | 16.510 | 16.560 | 16.340 | 16.500 | 12.682 | 784,500 |
| 2025-01-17 | 16.700 | 16.750 | 16.310 | 16.510 | 12.690 | 457,700 |
| 2025-01-16 | 17.000 | 17.000 | 16.440 | 16.520 | 12.697 | 752,000 |
| 2025-01-15 | 16.200 | 16.990 | 16.180 | 16.920 | 13.005 | 1,230,200 |
| 2025-01-14 | 16.140 | 16.210 | 15.950 | 16.100 | 12.375 | 433,600 |
| 2025-01-13 | 15.830 | 16.270 | 15.820 | 16.030 | 12.321 | 1,089,800 |
| 2025-01-10 | 15.820 | 15.950 | 15.730 | 15.790 | 12.136 | 590,000 |
| 2025-01-09 | 15.890 | 16.030 | 15.700 | 15.750 | 12.106 | 400,900 |
| 2025-01-08 | 16.160 | 16.210 | 15.820 | 15.820 | 12.159 | 330,600 |
| 2025-01-07 | 15.800 | 16.270 | 15.780 | 16.170 | 12.428 | 1,041,200 |
| 2025-01-06 | 15.030 | 15.790 | 15.030 | 15.790 | 12.136 | 887,700 |
| 2025-01-03 | 15.550 | 15.840 | 14.950 | 15.000 | 11.529 | 3,608,100 |
| 2025-01-02 | 15.570 | 15.730 | 15.240 | 15.530 | 11.937 | 694,400 |
| 2024-12-30 | 15.810 | 15.810 | 15.520 | 15.530 | 11.937 | 801,300 |
| 2024-12-27 | 15.780 | 15.870 | 15.520 | 15.810 | 12.152 | 727,500 |
| 2024-12-26 | 15.740 | 15.740 | 15.510 | 15.650 | 12.029 | 418,400 |
| 2024-12-23 | 15.720 | 15.820 | 15.560 | 15.740 | 12.098 | 712,700 |
| 2024-12-20 | 15.540 | 15.890 | 15.480 | 15.890 | 12.213 | 732,300 |
| 2024-12-19 | 15.250 | 15.580 | 15.120 | 15.540 | 11.944 | 1,030,900 |
| 2024-12-18 | 15.520 | 15.600 | 15.110 | 15.280 | 11.744 | 565,500 |
| 2024-12-17 | 15.550 | 15.720 | 15.420 | 15.610 | 11.998 | 377,000 |
| 2024-12-16 | 15.950 | 16.040 | 15.500 | 15.550 | 11.952 | 643,100 |
| 2024-12-13 | 16.270 | 16.370 | 15.970 | 15.970 | 12.179 | 517,500 |
| 2024-12-12 | 16.440 | 16.470 | 16.160 | 16.260 | 12.400 | 434,000 |
| 2024-12-11 | 16.210 | 16.720 | 16.190 | 16.450 | 12.545 | 680,200 |
| 2024-12-10 | 16.240 | 16.350 | 16.090 | 16.220 | 12.369 | 315,700 |
| 2024-12-09 | 16.190 | 16.270 | 16.030 | 16.180 | 12.339 | 343,800 |
| 2024-12-06 | 16.150 | 16.250 | 16.010 | 16.190 | 12.346 | 589,700 |
| 2024-12-05 | 16.130 | 16.380 | 16.120 | 16.120 | 12.293 | 596,100 |
| 2024-12-04 | 16.060 | 16.310 | 15.960 | 16.100 | 12.278 | 611,600 |
| 2024-12-03 | 15.860 | 16.150 | 15.790 | 16.050 | 12.240 | 776,600 |
| 2024-12-02 | 16.360 | 16.410 | 15.710 | 15.710 | 11.980 | 3,533,500 |
| 2024-11-29 | 15.930 | 16.460 | 15.680 | 16.350 | 12.468 | 974,600 |
| 2024-11-28 | 16.470 | 16.530 | 15.920 | 16.080 | 12.263 | 1,083,900 |
| 2024-11-27 | 16.850 | 16.910 | 16.420 | 16.460 | 12.552 | 868,800 |
| 2024-11-26 | 16.080 | 16.800 | 16.080 | 16.710 | 12.743 | 1,032,700 |
| 2024-11-25 | 16.200 | 16.340 | 16.080 | 16.080 | 12.263 | 573,000 |
| 2024-11-22 | 15.590 | 16.140 | 15.490 | 16.140 | 12.308 | 698,000 |
| 2024-11-21 | 15.800 | 15.830 | 15.490 | 15.560 | 11.866 | 838,600 |
| 2024-11-19 | 16.050 | 16.060 | 15.760 | 15.820 | 12.064 | 1,011,700 |
| 2024-11-18 | 16.150 | 16.310 | 15.980 | 16.170 | 12.331 | 516,100 |
| 2024-11-14 | 16.060 | 16.290 | 16.030 | 16.100 | 12.183 | 406,800 |
| 2024-11-13 | 16.170 | 16.230 | 15.980 | 16.060 | 12.153 | 792,500 |
| 2024-11-12 | 16.090 | 16.180 | 15.870 | 16.170 | 12.236 | 703,300 |
| 2024-11-11 | 16.380 | 16.430 | 15.790 | 16.090 | 12.175 | 1,258,700 |
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.