Vulcabras SA VULC3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 13.59-0.23 (-1.66%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13.58 | -1.74% | BRL 13.82 | BRL 13.91 | BRL 13.52 | 2.03M |
| 2026-09-30 | BRL 13.82 | +2.83% | BRL 13.60 | BRL 13.82 | BRL 13.42 | 2.20M |
| 2026-09-29 | BRL 13.44 | +0.30% | BRL 13.40 | BRL 13.45 | BRL 13.20 | 1.38M |
| 2026-09-28 | BRL 13.40 | +0.22% | BRL 13.35 | BRL 13.48 | BRL 13.27 | 1.33M |
| 2026-09-25 | BRL 13.37 | -0.15% | BRL 13.36 | BRL 13.51 | BRL 13.31 | 779.40K |
| 2026-09-24 | BRL 13.39 | 0.00% | BRL 13.40 | BRL 13.61 | BRL 13.29 | 1.71M |
| 2026-09-23 | BRL 13.39 | -1.33% | BRL 13.50 | BRL 13.74 | BRL 13.39 | 1.56M |
| 2026-09-22 | BRL 13.57 | -0.66% | BRL 13.65 | BRL 13.68 | BRL 13.40 | 1.43M |
| 2026-09-21 | BRL 13.66 | +1.86% | BRL 13.43 | BRL 13.80 | BRL 13.38 | 2.52M |
| 2026-09-18 | BRL 13.41 | +0.07% | BRL 13.33 | BRL 13.49 | BRL 13.17 | 1.43M |
| 2026-09-17 | BRL 13.40 | -3.94% | BRL 13.96 | BRL 14.08 | BRL 13.39 | 2.37M |
| 2026-09-16 | BRL 13.95 | +3.87% | BRL 13.55 | BRL 14.12 | BRL 13.32 | 3.76M |
| 2026-09-15 | BRL 13.43 | +1.05% | BRL 13.34 | BRL 13.68 | BRL 13.17 | 2.80M |
| 2026-09-14 | BRL 13.29 | +0.76% | BRL 13.07 | BRL 13.31 | BRL 13.00 | 2.01M |
| 2026-09-11 | BRL 13.19 | -0.45% | BRL 13.27 | BRL 13.35 | BRL 13.13 | 2.74M |
| 2026-09-10 | BRL 13.25 | +2.08% | BRL 12.99 | BRL 13.25 | BRL 12.84 | 3.44M |
| 2026-09-09 | BRL 12.98 | -0.69% | BRL 13.12 | BRL 13.21 | BRL 12.72 | 5.48M |
| 2026-09-08 | BRL 13.07 | +0.46% | BRL 13.15 | BRL 13.30 | BRL 13.07 | 3.91M |
| 2026-09-04 | BRL 13.01 | 0.00% | BRL 13.00 | BRL 13.23 | BRL 12.83 | 2.48M |
| 2026-09-03 | BRL 13.01 | -2.18% | BRL 13.43 | BRL 13.58 | BRL 12.94 | 6.51M |
| 2026-09-02 | BRL 13.30 | -0.89% | BRL 13.51 | BRL 13.54 | BRL 12.98 | 9.04M |
| 2026-09-01 | BRL 13.42 | -0.30% | BRL 13.46 | BRL 13.69 | BRL 13.40 | 3.18M |
| 2026-08-31 | BRL 13.46 | +0.52% | BRL 13.55 | BRL 13.62 | BRL 13.35 | 1.86M |
| 2026-08-28 | BRL 13.39 | -0.52% | BRL 13.45 | BRL 13.56 | BRL 13.27 | 1.33M |
| 2026-08-27 | BRL 13.46 | +0.67% | BRL 13.35 | BRL 13.51 | BRL 13.22 | 1.76M |
| 2026-08-26 | BRL 13.37 | -1.76% | BRL 13.58 | BRL 13.71 | BRL 13.37 | 1.58M |
| 2026-08-25 | BRL 13.61 | +0.44% | BRL 13.55 | BRL 13.63 | BRL 13.39 | 2.57M |
| 2026-08-24 | BRL 13.55 | -0.88% | BRL 13.67 | BRL 13.69 | BRL 13.44 | 836.50K |
| 2026-08-21 | BRL 13.67 | +1.18% | BRL 13.60 | BRL 13.89 | BRL 13.45 | 1.11M |
| 2026-08-20 | BRL 13.51 | -0.66% | BRL 13.60 | BRL 13.70 | BRL 13.45 | 762.80K |
| 2026-08-19 | BRL 13.60 | +0.97% | BRL 13.49 | BRL 13.83 | BRL 13.49 | 1.24M |
| 2026-08-18 | BRL 13.47 | -0.52% | BRL 13.54 | BRL 13.75 | BRL 13.43 | 1.04M |
| 2026-08-17 | BRL 13.54 | -0.66% | BRL 13.64 | BRL 13.72 | BRL 13.47 | 782.20K |
| 2026-08-14 | BRL 13.63 | -1.37% | BRL 13.78 | BRL 13.78 | BRL 13.16 | 2.02M |
| 2026-08-13 | BRL 13.82 | +1.17% | BRL 13.66 | BRL 13.84 | BRL 13.51 | 1.24M |
| 2026-08-12 | BRL 13.66 | +0.22% | BRL 13.69 | BRL 13.91 | BRL 13.58 | 1.08M |
| 2026-08-11 | BRL 13.63 | -2.15% | BRL 13.94 | BRL 14.05 | BRL 13.61 | 1.15M |
| 2026-08-10 | BRL 13.93 | -0.78% | BRL 14.08 | BRL 14.18 | BRL 13.86 | 787.30K |
| 2026-08-07 | BRL 14.04 | +0.72% | BRL 13.96 | BRL 14.12 | BRL 13.88 | 1.28M |
| 2026-08-06 | BRL 13.94 | -0.14% | BRL 13.91 | BRL 14.09 | BRL 13.72 | 1.14M |
| 2026-08-05 | BRL 13.96 | +1.53% | BRL 13.91 | BRL 14.21 | BRL 13.79 | 2.28M |
| 2026-08-04 | BRL 13.75 | -3.03% | BRL 14.37 | BRL 14.46 | BRL 13.68 | 1.41M |
| 2026-08-03 | BRL 14.18 | +1.87% | BRL 14.03 | BRL 14.27 | BRL 13.84 | 1.24M |
| 2026-07-31 | BRL 13.92 | -1.07% | BRL 14.09 | BRL 14.17 | BRL 13.92 | 494.20K |
| 2026-07-30 | BRL 14.07 | -0.07% | BRL 14.08 | BRL 14.20 | BRL 14.04 | 697.50K |
| 2026-07-29 | BRL 14.08 | +0.21% | BRL 14.10 | BRL 14.15 | BRL 13.87 | 576.90K |
| 2026-07-28 | BRL 14.05 | +0.36% | BRL 14.16 | BRL 14.32 | BRL 14.03 | 665.20K |
| 2026-07-27 | BRL 14.00 | +1.38% | BRL 13.90 | BRL 14.21 | BRL 13.84 | 690.50K |
| 2026-07-24 | BRL 13.81 | 0.00% | BRL 13.75 | BRL 13.85 | BRL 13.63 | 548.40K |
| 2026-07-23 | BRL 13.81 | -4.76% | BRL 14.50 | BRL 14.50 | BRL 13.78 | 1.12M |
| 2026-07-22 | BRL 14.50 | +1.75% | BRL 14.28 | BRL 14.55 | BRL 14.28 | 864.80K |
| 2026-07-21 | BRL 14.25 | +0.21% | BRL 14.22 | BRL 14.31 | BRL 14.00 | 1.06M |
| 2026-07-20 | BRL 14.22 | -0.91% | BRL 14.33 | BRL 14.43 | BRL 14.18 | 847.50K |
| 2026-07-17 | BRL 14.35 | -0.49% | BRL 14.42 | BRL 14.64 | BRL 14.28 | 756.60K |
| 2026-07-16 | BRL 14.42 | +0.84% | BRL 14.31 | BRL 14.42 | BRL 14.13 | 758.20K |
| 2026-07-15 | BRL 14.30 | -0.28% | BRL 14.29 | BRL 14.38 | BRL 14.16 | 780.30K |
| 2026-07-14 | BRL 14.34 | -0.14% | BRL 14.39 | BRL 14.43 | BRL 14.05 | 729.70K |
| 2026-07-13 | BRL 14.36 | -1.78% | BRL 14.60 | BRL 14.64 | BRL 14.31 | 618.50K |
| 2026-07-10 | BRL 14.62 | +2.74% | BRL 14.36 | BRL 14.72 | BRL 14.34 | 865.80K |
| 2026-07-09 | BRL 14.23 | +3.12% | BRL 13.86 | BRL 14.25 | BRL 13.83 | 1.03M |
| 2026-07-08 | BRL 13.80 | -0.14% | BRL 13.81 | BRL 13.85 | BRL 13.54 | 2.30M |
| 2026-07-07 | BRL 13.82 | -0.22% | BRL 13.86 | BRL 14.02 | BRL 13.79 | 999.60K |
| 2026-07-06 | BRL 13.85 | -1.84% | BRL 14.07 | BRL 14.08 | BRL 13.76 | 1.18M |
| 2026-07-03 | BRL 14.11 | +0.86% | BRL 13.99 | BRL 14.15 | BRL 13.76 | 783.70K |
| 2026-07-02 | BRL 13.99 | +1.01% | BRL 13.98 | BRL 14.08 | BRL 13.87 | 860.90K |
| 2026-07-01 | BRL 13.85 | -2.05% | BRL 14.10 | BRL 14.19 | BRL 13.80 | 1.48M |
| 2026-06-30 | BRL 14.14 | -1.12% | BRL 14.29 | BRL 14.30 | BRL 13.99 | 1.61M |
| 2026-06-29 | BRL 14.30 | -0.69% | BRL 14.35 | BRL 14.46 | BRL 14.19 | 622.20K |
| 2026-06-26 | BRL 14.40 | -0.14% | BRL 14.50 | BRL 14.57 | BRL 14.28 | 2.70M |
| 2026-06-25 | BRL 14.42 | -0.89% | BRL 14.59 | BRL 14.90 | BRL 14.37 | 1.50M |
| 2026-06-24 | BRL 14.55 | +0.21% | BRL 14.50 | BRL 14.64 | BRL 14.37 | 831.30K |
| 2026-06-23 | BRL 14.52 | +0.83% | BRL 14.40 | BRL 14.52 | BRL 14.16 | 735.90K |
| 2026-06-22 | BRL 14.40 | +0.14% | BRL 14.44 | BRL 14.64 | BRL 14.37 | 839.90K |
| 2026-06-19 | BRL 14.38 | -0.55% | BRL 14.50 | BRL 14.57 | BRL 14.38 | 845.50K |
| 2026-06-18 | BRL 14.46 | +0.49% | BRL 14.42 | BRL 14.50 | BRL 14.33 | 682.50K |
| 2026-06-17 | BRL 14.39 | -2.37% | BRL 14.80 | BRL 14.88 | BRL 14.32 | 1.05M |
| 2026-06-16 | BRL 14.74 | -0.41% | BRL 14.80 | BRL 14.81 | BRL 14.61 | 638.50K |
| 2026-06-15 | BRL 14.80 | -0.47% | BRL 15.05 | BRL 15.24 | BRL 14.79 | 854.10K |
| 2026-06-12 | BRL 14.87 | -0.27% | BRL 14.90 | BRL 15.14 | BRL 14.74 | 1.03M |
| 2026-06-11 | BRL 14.91 | +1.36% | BRL 14.81 | BRL 15.05 | BRL 14.58 | 1.31M |
| 2026-06-10 | BRL 14.71 | -0.61% | BRL 14.74 | BRL 14.79 | BRL 14.58 | 3.68M |
| 2026-06-09 | BRL 14.80 | +2.99% | BRL 14.39 | BRL 14.88 | BRL 14.39 | 891.40K |
| 2026-06-08 | BRL 14.37 | -0.21% | BRL 14.42 | BRL 14.51 | BRL 14.28 | 874.50K |
| 2026-06-05 | BRL 14.40 | -0.07% | BRL 14.52 | BRL 14.55 | BRL 14.27 | 851.20K |
| 2026-06-03 | BRL 14.41 | -3.22% | BRL 14.80 | BRL 14.96 | BRL 14.28 | 1.53M |
| 2026-06-02 | BRL 14.89 | -1.00% | BRL 15.09 | BRL 15.12 | BRL 14.87 | 933.80K |
| 2026-06-01 | BRL 15.04 | +1.48% | BRL 15.00 | BRL 15.16 | BRL 14.94 | 688.60K |
| 2026-05-29 | BRL 14.82 | -3.39% | BRL 15.39 | BRL 15.39 | BRL 14.82 | 1.89M |
| 2026-05-28 | BRL 15.34 | +0.20% | BRL 15.28 | BRL 15.60 | BRL 15.17 | 689.50K |
| 2026-05-27 | BRL 15.31 | -0.13% | BRL 15.39 | BRL 15.64 | BRL 15.29 | 345.20K |