Vulcabras Azaleia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.210 | 15.390 | 14.870 | 15.070 | 15.070 | 1,771,900 |
| 2026-10-15 | 15.470 | 15.650 | 15.080 | 15.150 | 15.150 | 2,763,700 |
| 2026-10-14 | 15.770 | 15.870 | 15.440 | 15.740 | 15.740 | 2,283,400 |
| 2026-10-13 | 16.510 | 16.550 | 15.820 | 15.960 | 15.960 | 3,013,200 |
| 2026-10-09 | 15.620 | 16.560 | 15.620 | 16.520 | 16.520 | 4,697,300 |
| 2026-10-08 | 14.910 | 15.480 | 14.760 | 15.460 | 15.460 | 3,703,300 |
| 2026-10-07 | 14.910 | 15.170 | 14.870 | 14.870 | 14.870 | 2,711,200 |
| 2026-10-06 | 14.720 | 15.140 | 14.680 | 14.910 | 14.910 | 3,243,900 |
| 2026-10-05 | 14.660 | 15.190 | 14.660 | 14.670 | 14.670 | 5,144,100 |
| 2026-10-02 | 13.730 | 13.930 | 13.630 | 13.870 | 13.870 | 3,287,800 |
| 2026-10-01 | 13.820 | 13.910 | 13.520 | 13.600 | 13.600 | 2,377,800 |
| 2026-09-30 | 13.600 | 13.820 | 13.420 | 13.820 | 13.820 | 2,199,100 |
| 2026-09-29 | 13.400 | 13.450 | 13.200 | 13.440 | 13.440 | 1,379,100 |
| 2026-09-28 | 13.350 | 13.480 | 13.270 | 13.400 | 13.400 | 1,333,100 |
| 2026-09-25 | 13.360 | 13.510 | 13.310 | 13.370 | 13.370 | 779,400 |
| 2026-09-24 | 13.400 | 13.610 | 13.290 | 13.390 | 13.390 | 1,707,200 |
| 2026-09-23 | 13.500 | 13.740 | 13.390 | 13.390 | 13.390 | 1,563,800 |
| 2026-09-22 | 13.650 | 13.680 | 13.400 | 13.570 | 13.570 | 1,431,000 |
| 2026-09-21 | 13.430 | 13.800 | 13.380 | 13.660 | 13.660 | 2,523,300 |
Page 1 of 1 · 19 trading days
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.