Vulcabras Azaleia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	9.550	9.670	9.410	9.670	5.870	251,000
2021-12-20	9.710	9.900	9.400	9.510	5.772	586,700
2021-12-17	9.860	9.920	9.710	9.730	5.906	406,900
2021-12-16	10.060	10.390	9.890	9.960	6.046	707,000
2021-12-15	9.830	10.320	9.560	10.170	6.173	660,300
2021-12-14	10.260	10.390	9.750	9.760	5.924	607,900
2021-12-13	10.200	10.490	10.080	10.220	6.203	581,500
2021-12-10	10.360	10.580	10.220	10.220	6.203	552,700
2021-12-09	10.400	10.740	10.220	10.330	6.270	790,800
2021-12-08	9.960	10.510	9.810	10.470	6.355	975,100
2021-12-07	9.970	10.300	9.800	9.960	6.046	592,300
2021-12-06	9.820	9.940	9.610	9.860	5.985	576,900
2021-12-03	9.780	10.070	9.700	9.800	5.949	439,800
2021-12-02	9.690	9.850	9.550	9.810	5.955	737,800
2021-12-01	10.200	10.340	9.580	9.640	5.851	907,000
2021-11-30	10.240	10.300	9.890	10.100	6.131	1,046,700
2021-11-29	10.320	10.390	10.120	10.230	6.210	471,400
2021-11-26	10.180	10.300	10.030	10.200	6.191	677,100
2021-11-25	10.340	10.480	10.270	10.460	6.349	550,700
2021-11-24	10.570	10.680	10.220	10.310	6.258	1,100,700
2021-11-23	10.750	10.790	10.430	10.670	6.477	653,500
2021-11-22	10.930	11.040	10.540	10.670	6.477	730,200
2021-11-19	10.570	11.150	10.400	10.860	6.592	2,010,000
2021-11-18	10.010	10.740	9.910	10.550	6.404	2,003,000
2021-11-17	10.110	10.450	9.880	9.980	6.058	1,884,400
2021-11-16	9.940	10.140	9.780	10.040	6.094	1,652,000
2021-11-12	10.090	10.110	9.700	9.840	5.973	1,038,700
2021-11-11	10.010	10.170	9.980	10.090	6.125	1,231,000
2021-11-10	9.120	9.860	9.110	9.860	5.985	2,354,000
2021-11-09	8.510	8.970	8.510	8.940	5.426	487,300
2021-11-08	8.580	8.730	8.440	8.500	5.159	482,500
2021-11-05	8.650	8.960	8.650	8.720	5.293	351,900
2021-11-04	8.940	9.000	8.580	8.580	5.208	568,500
2021-11-03	8.950	9.420	8.940	9.330	5.663	937,300
2021-11-01	8.710	9.170	8.630	9.020	5.270	888,500
2021-10-29	9.300	9.400	8.730	8.730	5.100	1,097,700
2021-10-28	9.680	9.740	9.250	9.250	5.404	661,100
2021-10-27	9.500	9.950	9.480	9.680	5.655	658,400
2021-10-26	9.800	9.820	9.400	9.400	5.492	438,900
2021-10-25	9.520	9.950	9.470	9.830	5.743	642,200
2021-10-22	9.650	9.700	8.910	9.420	5.503	1,811,900
2021-10-21	9.950	10.000	9.640	9.740	5.690	1,358,600
2021-10-20	10.000	10.230	9.900	10.100	5.901	587,100
2021-10-19	10.200	10.200	9.810	9.910	5.790	904,200
2021-10-18	10.080	10.300	9.900	10.250	5.988	820,100
2021-10-15	9.970	10.110	9.880	10.100	5.901	451,600
2021-10-14	10.050	10.180	9.700	9.900	5.784	933,400

← NewerPage 21 of 21 · 1,247 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.