Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	10.850	10.850	10.480	10.710	6.501	278,000
2022-06-14	10.610	10.850	10.450	10.580	6.422	300,900
2022-06-13	10.520	10.700	10.330	10.650	6.464	610,400
2022-06-10	10.970	10.970	10.680	10.760	6.531	302,500
2022-06-09	10.790	11.070	10.730	11.030	6.695	257,300
2022-06-08	11.070	11.250	10.800	10.890	6.610	348,500
2022-06-07	11.480	11.480	10.900	11.080	6.725	545,500
2022-06-06	12.090	12.090	11.380	11.490	6.974	389,400
2022-06-03	11.740	12.000	11.600	12.000	7.284	313,200
2022-06-02	11.650	11.870	11.520	11.800	7.162	276,600
2022-06-01	11.510	11.810	11.300	11.660	7.077	296,700
2022-05-31	11.840	11.880	11.510	11.520	6.993	358,200
2022-05-30	11.770	11.960	11.680	11.800	7.162	245,800
2022-05-27	11.430	11.950	11.430	11.650	7.071	606,700
2022-05-26	11.530	11.650	11.390	11.490	6.974	261,400
2022-05-25	11.370	11.600	11.110	11.530	6.999	384,200
2022-05-24	11.380	11.450	11.200	11.370	6.901	323,900
2022-05-23	11.400	11.620	11.400	11.400	6.920	427,900
2022-05-20	11.270	11.360	11.020	11.360	6.895	396,500
2022-05-19	10.850	11.230	10.740	11.140	6.762	385,300
2022-05-18	11.000	11.160	10.610	11.000	6.677	492,800
2022-05-17	11.300	11.480	11.050	11.110	6.744	394,500
2022-05-16	11.170	11.540	11.170	11.200	6.798	529,100
2022-05-13	11.690	11.720	11.270	11.300	6.859	779,100
2022-05-12	10.910	11.630	10.910	11.630	7.059	866,100
2022-05-11	10.800	11.100	10.730	10.990	6.671	592,500
2022-05-10	10.510	10.830	10.360	10.820	6.568	529,200
2022-05-09	10.460	10.650	10.180	10.500	6.373	775,600
2022-05-06	10.180	10.620	10.000	10.600	6.434	848,900
2022-05-05	10.060	10.210	9.710	10.180	6.179	795,800
2022-05-04	10.190	10.360	9.800	10.200	6.191	872,700
2022-05-03	9.690	10.030	9.690	10.010	6.076	391,200
2022-05-02	9.810	10.040	9.500	9.660	5.864	310,500
2022-04-29	9.960	10.190	9.810	9.810	5.955	202,500
2022-04-28	9.790	10.040	9.630	9.930	6.027	295,800
2022-04-27	9.900	10.020	9.750	9.880	5.997	291,800
2022-04-26	10.020	10.250	9.730	9.870	5.991	341,300
2022-04-25	9.890	10.040	9.640	10.040	6.094	310,800
2022-04-22	9.910	10.000	9.760	9.950	6.040	220,900
2022-04-20	10.120	10.250	10.030	10.050	6.100	237,600
2022-04-19	10.020	10.110	9.850	10.110	6.137	218,300
2022-04-18	9.870	10.030	9.820	10.000	6.070	290,800
2022-04-14	9.910	10.000	9.860	9.950	6.040	242,900
2022-04-13	9.950	10.030	9.810	10.030	6.088	191,100
2022-04-12	9.970	10.130	9.820	9.900	6.009	230,200
2022-04-11	9.810	9.960	9.800	9.860	5.985	278,700
2022-04-08	9.910	10.130	9.810	9.960	6.046	275,500
2022-04-07	10.000	10.060	9.870	9.990	6.064	256,100
2022-04-06	10.240	10.260	9.870	10.010	6.076	577,800
2022-04-05	10.700	10.830	10.250	10.340	6.276	600,500
2022-04-04	10.060	10.870	10.060	10.680	6.483	1,185,600
2022-04-01	9.970	10.070	9.740	10.060	6.106	827,800
2022-03-31	10.350	10.350	9.810	9.980	6.058	581,900
2022-03-30	10.420	10.420	10.130	10.160	6.167	243,000
2022-03-29	10.300	10.430	10.180	10.350	6.282	381,700
2022-03-28	10.420	10.550	10.100	10.300	6.252	672,800
2022-03-25	10.500	10.600	10.310	10.420	6.325	445,900
2022-03-24	10.390	10.660	10.210	10.430	6.331	606,800
2022-03-23	10.230	10.490	10.150	10.420	6.325	514,700
2022-03-22	10.200	10.330	10.110	10.230	6.210	324,800

← NewerPage 19 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.