Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	10.950	11.040	10.700	10.910	6.797	240,600
2023-03-06	10.890	11.060	10.660	10.940	6.815	315,800
2023-03-03	11.000	11.160	10.860	10.880	6.778	285,200
2023-03-02	11.500	11.880	10.860	10.910	6.797	1,286,300
2023-03-01	11.510	11.560	11.030	11.280	7.027	617,800
2023-02-28	11.040	11.580	10.920	11.580	7.214	1,253,700
2023-02-27	10.920	11.040	10.760	10.960	6.828	215,400
2023-02-24	11.030	11.120	10.900	10.970	6.834	194,400
2023-02-23	10.910	11.200	10.810	11.050	6.884	165,400
2023-02-22	11.590	11.590	10.970	10.980	6.840	416,000
2023-02-17	11.220	11.640	11.050	11.590	7.220	319,200
2023-02-16	11.070	11.320	11.020	11.220	6.990	163,200
2023-02-15	11.100	11.260	10.860	11.100	6.915	340,600
2023-02-14	11.210	11.440	10.980	11.050	6.884	258,300
2023-02-13	11.330	11.330	11.100	11.190	6.971	200,500
2023-02-10	11.100	11.390	11.010	11.330	7.058	308,200
2023-02-08	11.610	11.940	11.550	11.640	7.252	372,100
2023-02-07	11.750	11.770	11.450	11.510	7.171	185,500
2023-02-06	11.580	11.830	11.550	11.770	7.333	134,800
2023-02-03	11.840	11.890	11.570	11.630	7.245	313,600
2023-02-02	12.030	12.450	11.860	11.920	7.426	231,000
2023-02-01	11.880	12.100	11.740	12.000	7.476	251,100
2023-01-31	11.860	12.100	11.790	11.810	7.357	195,500
2023-01-30	11.950	12.040	11.770	11.860	7.389	179,900
2023-01-27	12.380	12.380	11.920	11.950	7.445	210,300
2023-01-26	12.200	12.400	12.100	12.300	7.663	132,600
2023-01-25	12.010	12.400	12.010	12.200	7.600	169,600
2023-01-24	12.120	12.380	11.980	12.150	7.569	285,300
2023-01-23	12.040	12.480	12.040	12.220	7.613	334,200
2023-01-20	12.000	12.130	11.820	12.040	7.501	239,200
2023-01-19	11.770	12.050	11.690	12.050	7.507	191,500
2023-01-18	11.730	12.120	11.720	11.900	7.414	235,600
2023-01-17	12.000	12.000	11.730	11.730	7.308	159,800
2023-01-16	11.610	12.000	11.610	12.000	7.476	199,000
2023-01-13	11.870	11.880	11.630	11.630	7.245	132,900
2023-01-12	12.170	12.220	11.760	11.870	7.395	274,400
2023-01-11	11.900	12.290	11.900	12.160	7.576	246,400
2023-01-10	11.620	12.030	11.600	12.020	7.488	288,200
2023-01-09	11.670	11.830	11.510	11.720	7.301	223,900
2023-01-06	11.830	12.080	11.640	11.810	7.357	260,000
2023-01-05	11.640	11.900	11.480	11.830	7.370	242,400
2023-01-04	11.550	11.870	11.460	11.510	7.171	211,800
2023-01-03	11.700	12.030	11.440	11.540	7.189	384,500
2023-01-02	12.300	12.570	11.580	11.900	7.414	508,000
2022-12-29	12.560	12.870	12.270	12.480	7.775	232,600
2022-12-28	12.340	12.650	12.310	12.570	7.831	122,100
2022-12-27	12.780	12.780	12.170	12.320	7.675	290,400
2022-12-26	12.980	12.980	12.540	12.880	8.024	169,600
2022-12-23	12.890	13.210	12.710	12.980	8.086	298,500
2022-12-22	12.590	12.870	12.520	12.870	8.018	388,000
2022-12-21	12.320	12.770	12.250	12.550	7.818	260,200
2022-12-20	12.240	12.480	12.000	12.310	7.669	319,700
2022-12-19	11.550	12.290	11.550	12.240	7.625	334,600
2022-12-16	11.680	11.910	11.390	11.460	7.139	1,242,000
2022-12-15	11.330	11.840	11.300	11.700	7.289	288,200
2022-12-14	11.540	11.540	11.100	11.330	7.058	410,100
2022-12-13	11.530	11.770	11.420	11.540	7.189	494,300
2022-12-12	11.830	11.860	11.340	11.550	7.195	487,600
2022-12-09	12.000	12.140	11.810	11.830	7.370	246,900
2022-12-08	12.710	12.800	11.950	12.010	7.482	513,800

← NewerPage 16 of 21 · 1,241 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.