Skip to main content
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.68
-1.08 (-5.20%)
Dec 5, 2025, 5:40 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8220.8519.5819.6419.64-5.39%1,976,300
Dec 4, 202520.4620.7820.4120.7620.761.96%1,267,100
Dec 3, 202520.3920.5420.2620.3620.36-0.10%1,115,600
Dec 2, 202520.2620.4420.1920.3820.380.99%900,100
Dec 1, 202520.4320.4520.1820.1820.18-1.08%719,200
Nov 28, 202520.3020.7120.0720.4020.40-0.29%1,408,600
Nov 27, 202520.3520.4620.1820.4620.330.64%511,900
Nov 26, 202520.0920.3320.0620.3320.211.19%1,317,000
Nov 25, 202520.0420.1219.7820.0919.970.25%981,700
Nov 24, 202519.7920.2319.7420.0419.921.31%917,000
Nov 21, 202519.9920.0719.7319.7819.66-0.90%1,340,300
Nov 19, 202520.1520.2119.8619.9619.84-1.09%868,000
Nov 18, 202519.8020.3019.7220.1820.060.65%1,071,500
Nov 17, 202520.5120.5520.0520.0519.80-2.15%946,900
Nov 14, 202520.0920.5019.9520.4920.241.99%1,097,000
Nov 13, 202520.1420.2019.8120.0919.84-0.15%837,700
Nov 12, 202519.8020.1219.8020.1219.870.90%1,663,000
Nov 11, 202519.8920.1819.7719.9419.690.71%1,199,400
Nov 10, 202520.1520.1519.7119.8019.56-1.05%759,000
Nov 7, 202519.9220.0119.7520.0119.760.55%1,149,100
Nov 6, 202520.2620.3119.6219.9019.65-1.63%2,032,600
Nov 5, 202519.3020.3319.0520.2319.98-12.20%2,302,800
Nov 4, 202523.3023.3922.9523.0419.44-1.12%3,297,600
Nov 3, 202523.2723.5523.1523.3019.660.87%2,642,600
Oct 31, 202522.9123.5022.8323.1019.494.34%4,085,100
Oct 30, 202521.8522.2721.7022.1418.680.82%453,700
Oct 29, 202521.9322.2321.7721.9618.530.14%567,600
Oct 28, 202522.3022.3621.5321.9318.50-1.08%1,728,700
Oct 27, 202522.0222.4321.9322.1718.701.37%935,000
Oct 24, 202521.4222.0221.3821.8718.452.68%1,064,200
Oct 23, 202521.2621.4721.1421.3017.971.24%658,200
Oct 22, 202520.8721.3320.8121.0417.750.91%992,400
Oct 21, 202520.7921.0220.7420.8517.59-0.24%809,900
Oct 20, 202520.5521.0920.4520.9017.532.40%1,202,000
Oct 17, 202519.7220.4119.5120.4117.124.40%1,334,400
Oct 16, 202519.8019.8019.3319.5516.40-0.71%656,700
Oct 15, 202519.6519.8919.4419.6916.511.03%2,636,300
Oct 14, 202519.6519.8019.4019.4916.34-0.56%685,500
Oct 13, 202519.4119.6619.3219.6016.441.50%650,900
Oct 10, 202519.3019.5319.1019.3116.190.31%642,300
Oct 9, 202519.4519.4519.1019.2516.14-0.05%862,000
Oct 8, 202519.1219.3319.0319.2616.150.94%658,100
Oct 7, 202519.4219.4218.9119.0816.00-2.10%969,200
Oct 6, 202519.7119.7119.0919.4916.34-0.15%749,600
Oct 3, 202519.3919.6019.3619.5216.370.41%454,400
Oct 2, 202519.8919.9719.3619.4416.30-2.46%768,200
Oct 1, 202519.6220.0219.6219.9316.711.27%856,400
Sep 30, 202519.5819.7419.4719.6816.500.61%1,212,800
Sep 29, 202519.6819.8319.5019.5616.40-0.05%551,800
Sep 26, 202519.5319.6719.5019.5716.410.72%607,200
Sep 25, 202519.7719.8019.3819.4316.29-1.67%733,900
Sep 24, 202519.7119.9819.6919.7616.570.25%801,300
Sep 23, 202519.5519.9219.5219.7116.530.72%892,800
Sep 22, 202520.0020.0019.3319.5716.41-1.95%1,250,000
Sep 19, 202520.1420.1419.9119.9616.740.20%492,400
Sep 18, 202520.2820.2819.8519.9216.71-1.92%910,800
Sep 17, 202520.3020.5020.1520.3116.930.30%906,700
Sep 16, 202520.2020.3620.0320.2516.880.30%721,400
Sep 15, 202520.4020.5720.0620.1916.83-0.54%800,700
Sep 12, 202520.7120.7120.2120.3016.92-1.98%1,104,200
Sep 11, 202520.7420.9120.5520.7117.26-0.19%1,166,900
Sep 10, 202520.7821.0020.6620.7517.29-0.05%1,116,600
Sep 9, 202520.8620.9020.3720.7617.30-5.89%1,604,800
Sep 8, 202522.4622.5022.0222.0617.47-1.47%1,720,700
Sep 5, 202522.4722.4722.0022.3917.730.27%1,255,200
Sep 4, 202521.8522.4021.7422.3317.682.29%1,648,500
Sep 3, 202522.0822.0821.7121.8317.28-0.77%1,212,400
Sep 2, 202522.0022.1221.5222.0017.420.23%2,003,900
Sep 1, 202521.7122.2121.6421.9517.381.53%1,264,800
Aug 29, 202521.6921.9821.3221.6217.120.05%1,319,200
Aug 28, 202520.7821.6820.7121.6117.114.45%2,182,300
Aug 27, 202520.2120.6920.2120.6916.382.38%1,010,900
Aug 26, 202520.0020.3019.9720.2116.001.05%1,312,900
Aug 25, 202519.9520.2419.8920.0015.831.32%1,845,400
Aug 22, 202519.5019.8819.4619.7415.631.23%1,087,300
Aug 21, 202519.6419.7219.3519.5015.44-0.51%661,800
Aug 20, 202519.7320.0519.4819.6015.52-0.61%784,800
Aug 19, 202519.8119.8819.5519.7215.61-2.13%802,600
Aug 18, 202520.1320.5419.9820.1515.850.10%1,317,300
Aug 15, 202520.1820.2819.4920.1315.843.34%2,757,100
Aug 14, 202519.0619.4919.0319.4815.331.67%1,098,000
Aug 13, 202519.4819.5318.9019.1615.08-2.19%957,000
Aug 12, 202519.5319.7019.2019.5915.411.82%735,500
Aug 11, 202519.6119.8019.1319.2415.14-1.89%779,600
Aug 8, 202519.4520.1419.3119.6115.431.13%1,120,500
Aug 7, 202519.3019.5019.2219.3915.260.47%652,200
Aug 6, 202518.7419.3718.6019.3015.194.04%636,300
Aug 5, 202518.6818.8018.4718.5514.60-0.75%536,800
Aug 4, 202518.6118.7718.5018.6914.710.59%645,600
Aug 1, 202518.8419.1218.3918.5814.62-1.28%374,000
Jul 31, 202518.3019.0318.1518.8214.811.73%1,065,300
Jul 30, 202518.3518.6018.1618.5014.561.09%344,100
Jul 29, 202518.1418.3818.1218.3014.400.88%344,100
Jul 28, 202518.6018.8018.1418.1414.27-2.68%461,200
Jul 25, 202518.8118.8118.5018.6414.670.22%377,300
Jul 24, 202518.6518.8218.3918.6014.64-433,500
Jul 23, 202518.2618.7218.1718.6014.642.20%521,100
Jul 22, 202518.6018.7418.0218.2014.32-2.15%1,500,500
Jul 21, 202518.8319.0118.4818.6014.64-1.22%782,600
Jul 18, 202518.8019.1418.7018.8314.82-2.44%728,600