Vulcabras Azaleia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 16.420 | 16.490 | 16.150 | 16.300 | 12.334 | 688,000 |
| 2024-11-07 | 17.200 | 17.310 | 16.400 | 16.450 | 12.448 | 1,351,300 |
| 2024-11-06 | 16.900 | 17.500 | 16.550 | 17.370 | 13.144 | 1,181,100 |
| 2024-11-05 | 16.920 | 17.120 | 16.730 | 17.120 | 12.955 | 415,700 |
| 2024-11-04 | 16.450 | 16.840 | 16.370 | 16.840 | 12.743 | 516,200 |
| 2024-11-01 | 16.520 | 16.520 | 16.280 | 16.340 | 12.365 | 702,300 |
| 2024-10-31 | 16.600 | 16.710 | 16.380 | 16.420 | 12.425 | 650,200 |
| 2024-10-30 | 16.300 | 16.850 | 16.250 | 16.640 | 12.592 | 549,100 |
| 2024-10-29 | 16.400 | 16.550 | 16.300 | 16.300 | 12.334 | 337,700 |
| 2024-10-28 | 16.230 | 16.460 | 16.180 | 16.300 | 12.334 | 358,200 |
| 2024-10-25 | 16.600 | 16.680 | 16.130 | 16.230 | 12.281 | 291,100 |
| 2024-10-24 | 16.220 | 16.690 | 16.030 | 16.500 | 12.486 | 540,800 |
| 2024-10-23 | 16.240 | 16.290 | 16.120 | 16.190 | 12.251 | 471,200 |
| 2024-10-22 | 16.640 | 16.640 | 16.120 | 16.290 | 12.327 | 577,800 |
| 2024-10-21 | 16.490 | 16.720 | 16.410 | 16.640 | 12.592 | 351,600 |
| 2024-10-18 | 16.340 | 16.470 | 16.150 | 16.460 | 12.455 | 518,700 |
| 2024-10-17 | 16.390 | 16.420 | 16.050 | 16.380 | 12.395 | 529,600 |
| 2024-10-16 | 16.700 | 16.720 | 16.390 | 16.390 | 12.308 | 605,100 |
| 2024-10-15 | 16.720 | 16.770 | 16.500 | 16.500 | 12.390 | 287,000 |
| 2024-10-14 | 16.350 | 16.790 | 16.320 | 16.600 | 12.465 | 421,000 |
| 2024-10-11 | 16.440 | 16.440 | 16.160 | 16.350 | 12.278 | 250,100 |
| 2024-10-10 | 16.470 | 16.520 | 16.320 | 16.350 | 12.278 | 294,300 |
| 2024-10-09 | 16.760 | 16.760 | 16.310 | 16.470 | 12.368 | 519,100 |
| 2024-10-08 | 16.600 | 16.700 | 16.460 | 16.700 | 12.541 | 300,600 |
| 2024-10-07 | 16.930 | 16.980 | 16.560 | 16.600 | 12.465 | 427,600 |
| 2024-10-04 | 16.950 | 16.990 | 16.640 | 16.930 | 12.713 | 337,400 |
| 2024-10-03 | 17.280 | 17.280 | 16.890 | 16.940 | 12.721 | 335,600 |
| 2024-10-02 | 17.230 | 17.570 | 17.230 | 17.280 | 12.976 | 617,500 |
| 2024-10-01 | 16.850 | 17.230 | 16.800 | 17.180 | 12.901 | 1,028,400 |
| 2024-09-30 | 16.980 | 17.030 | 16.760 | 16.840 | 12.646 | 270,400 |
| 2024-09-27 | 16.920 | 17.240 | 16.870 | 16.980 | 12.751 | 528,900 |
| 2024-09-26 | 16.750 | 17.030 | 16.720 | 16.920 | 12.706 | 416,300 |
| 2024-09-25 | 16.730 | 17.000 | 16.530 | 16.700 | 12.541 | 301,400 |
| 2024-09-24 | 17.130 | 17.200 | 16.540 | 16.760 | 12.586 | 794,500 |
| 2024-09-23 | 16.800 | 16.800 | 16.360 | 16.760 | 12.586 | 868,700 |
| 2024-09-20 | 17.600 | 17.600 | 16.620 | 16.800 | 12.616 | 1,516,900 |
| 2024-09-19 | 18.060 | 18.070 | 17.810 | 17.820 | 13.382 | 781,800 |
| 2024-09-18 | 18.070 | 18.250 | 17.890 | 18.000 | 13.423 | 443,000 |
| 2024-09-17 | 17.880 | 18.050 | 17.830 | 18.050 | 13.460 | 331,700 |
| 2024-09-16 | 17.990 | 18.050 | 17.840 | 17.960 | 13.393 | 539,700 |
| 2024-09-13 | 17.800 | 18.070 | 17.780 | 17.880 | 13.333 | 400,900 |
| 2024-09-12 | 18.070 | 18.070 | 17.680 | 17.750 | 13.236 | 425,500 |
| 2024-09-11 | 18.040 | 18.120 | 17.840 | 17.950 | 13.386 | 251,100 |
| 2024-09-10 | 18.000 | 18.070 | 17.780 | 17.950 | 13.386 | 318,600 |
| 2024-09-09 | 18.450 | 18.450 | 17.920 | 18.000 | 13.423 | 742,900 |
| 2024-09-06 | 18.500 | 18.720 | 18.290 | 18.320 | 13.662 | 648,900 |
| 2024-09-05 | 18.310 | 18.590 | 18.180 | 18.580 | 13.855 | 703,500 |
| 2024-09-04 | 18.380 | 18.600 | 18.100 | 18.430 | 13.744 | 3,045,400 |
| 2024-09-03 | 17.850 | 18.620 | 17.760 | 18.200 | 13.572 | 3,695,300 |
| 2024-09-02 | 17.780 | 18.370 | 17.720 | 18.090 | 13.490 | 1,011,100 |
| 2024-08-30 | 17.530 | 17.670 | 17.240 | 17.670 | 13.177 | 670,300 |
| 2024-08-29 | 17.910 | 17.910 | 17.500 | 17.530 | 13.072 | 442,700 |
| 2024-08-28 | 17.790 | 17.950 | 17.650 | 17.850 | 13.311 | 332,400 |
| 2024-08-27 | 17.650 | 17.900 | 17.620 | 17.800 | 13.274 | 399,700 |
| 2024-08-26 | 17.810 | 18.020 | 17.620 | 17.770 | 13.251 | 403,000 |
| 2024-08-23 | 17.300 | 17.840 | 17.210 | 17.730 | 13.222 | 414,600 |
| 2024-08-22 | 17.980 | 17.980 | 17.170 | 17.260 | 12.871 | 430,900 |
| 2024-08-21 | 17.770 | 18.020 | 17.750 | 17.880 | 13.333 | 482,800 |
| 2024-08-20 | 17.910 | 17.910 | 17.540 | 17.840 | 13.304 | 433,900 |
| 2024-08-19 | 17.760 | 17.860 | 17.510 | 17.820 | 13.289 | 510,300 |
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.