Vulcabras SA VULC3
BMFBOVESPA · Brezilya · Dayanıksız Tüketim Malları
BRL 13,65-0,17 (-%1,23)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13,63 | -%1,37 | BRL 13,82 | BRL 13,91 | BRL 13,63 | 347,90K |
| 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 |