Vulcabras Azaleia S.A historical data

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

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
2026-09-18	13.330	13.490	13.170	13.410	13.410	1,425,100
2026-09-17	13.960	14.080	13.390	13.400	13.400	2,365,600
2026-09-16	13.550	14.120	13.320	13.950	13.950	3,761,700
2026-09-15	13.340	13.680	13.170	13.430	13.430	2,798,900
2026-09-14	13.070	13.310	13.000	13.290	13.290	2,006,100
2026-09-11	13.270	13.350	13.130	13.190	13.190	2,743,000
2026-09-10	12.990	13.250	12.840	13.250	13.250	3,441,900
2026-09-09	13.120	13.210	12.720	12.980	12.980	5,477,600
2026-09-08	13.150	13.300	13.070	13.070	13.070	3,913,400
2026-09-04	13.000	13.230	12.830	13.010	13.010	2,484,800
2026-09-03	13.430	13.580	12.940	13.010	13.010	6,509,300
2026-09-02	13.510	13.540	12.980	13.300	13.300	9,036,200
2026-09-01	13.460	13.690	13.400	13.420	13.420	3,179,500
2026-08-31	13.550	13.620	13.350	13.460	13.460	1,864,000
2026-08-28	13.450	13.560	13.270	13.390	13.390	1,329,500
2026-08-27	13.350	13.510	13.220	13.460	13.460	1,755,700
2026-08-26	13.580	13.710	13.370	13.370	13.370	1,581,700
2026-08-25	13.550	13.630	13.390	13.610	13.610	2,573,700
2026-08-24	13.670	13.690	13.440	13.550	13.550	836,500
2026-08-21	13.600	13.890	13.450	13.670	13.670	1,114,500
2026-08-20	13.600	13.700	13.450	13.510	13.510	762,800
2026-08-19	13.490	13.830	13.490	13.600	13.600	1,243,700
2026-08-18	13.540	13.750	13.430	13.470	13.470	1,036,600
2026-08-17	13.640	13.720	13.470	13.540	13.540	782,200
2026-08-14	13.780	13.780	13.160	13.630	13.630	2,016,800
2026-08-13	13.660	13.840	13.510	13.820	13.820	1,241,200
2026-08-12	13.690	13.910	13.580	13.660	13.660	1,076,000
2026-08-11	13.940	14.050	13.610	13.630	13.630	1,150,800
2026-08-10	14.080	14.180	13.860	13.930	13.930	787,300
2026-08-07	13.960	14.120	13.880	14.040	14.040	1,275,800
2026-08-06	13.910	14.090	13.720	13.940	13.940	1,140,600
2026-08-05	13.910	14.210	13.790	13.960	13.960	2,280,300
2026-08-04	14.370	14.460	13.680	13.750	13.750	1,406,800
2026-08-03	14.030	14.270	13.840	14.180	14.180	1,242,700
2026-07-31	14.090	14.170	13.920	13.920	13.920	494,200
2026-07-30	14.080	14.200	14.040	14.070	14.070	697,500
2026-07-29	14.100	14.150	13.870	14.080	14.080	576,900
2026-07-28	14.160	14.320	14.030	14.050	14.050	665,200
2026-07-27	13.900	14.210	13.840	14.000	14.000	690,500
2026-07-24	13.750	13.850	13.630	13.810	13.810	548,400
2026-07-23	14.500	14.500	13.780	13.810	13.810	1,117,800

Page 1 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.