Skip to main content
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.35
-0.64 (-3.56%)
At close: Mar 6, 2026

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0518.0517.1917.3517.35-3.56%2,464,300
Mar 5, 202618.1318.3117.9017.9917.99-1.10%1,700,100
Mar 4, 202618.2419.0718.0918.1918.191.45%2,951,300
Mar 3, 202618.5018.5017.8317.9317.93-4.83%1,831,100
Mar 2, 202618.7119.0318.4718.8418.84-1.00%1,905,900
Feb 27, 202619.5319.7019.0319.0319.03-2.56%1,568,500
Feb 26, 202619.2519.7019.1719.5319.531.72%1,138,000
Feb 25, 202619.2519.3419.0019.2019.200.37%1,149,400
Feb 24, 202619.1019.2419.0419.1319.130.79%993,800
Feb 23, 202619.1919.1918.8018.9818.98-0.99%1,471,200
Feb 20, 202618.8019.2718.6419.1719.171.97%2,361,500
Feb 19, 202618.1718.8118.0718.8018.803.47%2,033,000
Feb 18, 202617.9818.2917.9318.1718.171.40%1,318,000
Feb 13, 202617.8017.9217.5317.9217.920.50%1,462,900
Feb 12, 202618.0018.0017.6717.8317.83-0.83%1,591,200
Feb 11, 202617.9018.0817.8317.9817.980.78%1,517,100
Feb 10, 202617.6717.9017.6017.8417.841.02%958,000
Feb 9, 202617.4017.6617.4017.6617.661.49%1,171,900
Feb 6, 202617.6017.7517.2717.4017.40-1.25%2,097,600
Feb 5, 202617.9518.1817.6217.6217.62-1.78%1,998,400
Feb 4, 202618.1018.1017.6917.9417.94-0.77%2,646,400
Feb 3, 202618.1018.3617.9718.0818.080.06%3,006,700
Feb 2, 202618.0018.1917.9818.0718.070.28%2,358,000
Jan 30, 202617.9018.1217.8018.0218.020.22%1,812,700
Jan 29, 202618.1618.2417.8117.9817.98-0.39%1,922,600
Jan 28, 202617.9418.2417.9018.0518.050.78%2,275,300
Jan 27, 202617.8818.1717.8017.9117.911.24%2,133,800
Jan 26, 202618.0218.1417.4817.6917.69-1.78%2,164,400
Jan 23, 202618.2618.3617.7118.0118.01-1.04%2,157,800
Jan 22, 202618.0118.6718.0118.2018.201.28%2,125,100
Jan 21, 202618.1318.4017.9717.9717.97-0.50%2,116,200
Jan 20, 202617.8518.1217.6018.0618.060.89%1,240,100
Jan 19, 202618.2018.3417.7917.9017.90-1.65%1,483,700
Jan 16, 202618.8418.9418.1818.2018.20-3.14%1,930,500
Jan 15, 202618.9519.0418.7918.7918.79-0.79%1,002,500
Jan 14, 202619.2019.3318.6918.9418.94-1.30%1,626,300
Jan 13, 202619.4619.4618.9519.1919.19-1.59%1,246,500
Jan 12, 202619.7819.7819.3919.5019.50-1.02%1,416,500
Jan 9, 202619.8219.9419.6119.7019.700.25%1,696,000
Jan 8, 202619.7719.7919.5219.6519.65-0.20%811,200
Jan 7, 202619.9019.9219.5019.6919.69-1.06%889,900
Jan 6, 202620.0620.1319.7519.9019.90-0.05%994,800
Jan 5, 202619.9920.1319.7219.9119.91-1,223,400
Jan 2, 202620.0720.1619.8419.9119.91-0.70%1,011,000
Dec 30, 202519.9020.1419.8820.0520.050.75%1,015,700
Dec 29, 202520.0120.0119.7619.9019.90-0.60%720,700
Dec 26, 202519.8920.0219.6820.0220.021.21%737,500
Dec 23, 202519.8519.8619.3519.7819.78-1.00%1,098,600
Dec 22, 202520.5620.5719.8619.9819.33-1.82%1,114,500
Dec 19, 202520.2320.4720.0320.3519.691.19%1,069,700
Dec 18, 202520.2520.3519.9820.1119.450.05%1,154,500
Dec 17, 202520.3720.3719.8320.1019.44-1.33%1,123,100
Dec 16, 202520.7620.7720.2620.3719.71-1.88%978,700
Dec 15, 202520.4620.9120.4620.7620.081.52%1,017,700
Dec 12, 202520.4520.5820.2220.4519.780.29%469,800
Dec 11, 202520.1420.4320.0120.3919.731.59%622,000
Dec 10, 202520.1020.1919.8420.0719.420.30%685,200
Dec 9, 202520.0020.1019.5220.0119.36-0.40%1,082,100
Dec 8, 202519.9920.2919.8520.0919.442.29%1,618,500
Dec 5, 202520.8220.8519.5819.6419.00-5.39%1,976,300
Dec 4, 202520.4620.7820.4120.7620.081.96%1,267,100
Dec 3, 202520.3920.5420.2620.3619.70-0.10%1,115,600
Dec 2, 202520.2620.4420.1920.3819.720.99%900,100
Dec 1, 202520.4320.4520.1820.1819.52-1.08%719,200
Nov 28, 202520.3020.7120.0720.4019.74-0.29%1,408,600
Nov 27, 202520.3520.4620.1820.4619.670.64%511,900
Nov 26, 202520.0920.3320.0620.3319.551.19%1,317,000
Nov 25, 202520.0420.1219.7820.0919.320.25%981,700
Nov 24, 202519.7920.2319.7420.0419.271.31%917,000
Nov 21, 202519.9920.0719.7319.7819.02-0.90%1,340,300
Nov 19, 202520.1520.2119.8619.9619.19-1.09%868,000
Nov 18, 202519.8020.3019.7220.1819.400.65%1,071,500
Nov 17, 202520.5120.5520.0520.0519.16-2.15%946,900
Nov 14, 202520.0920.5019.9520.4919.581.99%1,097,000
Nov 13, 202520.1420.2019.8120.0919.20-0.15%837,700
Nov 12, 202519.8020.1219.8020.1219.220.90%1,663,000
Nov 11, 202519.8920.1819.7719.9419.050.71%1,199,400
Nov 10, 202520.1520.1519.7119.8018.92-1.05%759,000
Nov 7, 202519.9220.0119.7520.0119.120.55%1,149,100
Nov 6, 202520.2620.3119.6219.9019.01-1.63%2,032,600
Nov 5, 202519.3020.3319.0520.2319.33-12.20%2,302,800
Nov 4, 202523.3023.3922.9523.0418.81-1.12%3,297,600
Nov 3, 202523.2723.5523.1523.3019.020.87%2,642,600
Oct 31, 202522.9123.5022.8323.1018.854.34%4,085,100
Oct 30, 202521.8522.2721.7022.1418.070.82%453,700
Oct 29, 202521.9322.2321.7721.9617.920.14%567,600
Oct 28, 202522.3022.3621.5321.9317.90-1.08%1,728,700
Oct 27, 202522.0222.4321.9322.1718.091.37%935,000
Oct 24, 202521.4222.0221.3821.8717.852.68%1,064,200
Oct 23, 202521.2621.4721.1421.3017.381.24%658,200
Oct 22, 202520.8721.3320.8121.0417.170.91%992,400
Oct 21, 202520.7921.0220.7420.8517.02-0.24%809,900
Oct 20, 202520.5521.0920.4520.9016.962.40%1,202,000
Oct 17, 202519.7220.4119.5120.4116.564.40%1,334,400
Oct 16, 202519.8019.8019.3319.5515.86-0.71%656,700
Oct 15, 202519.6519.8919.4419.6915.971.03%2,636,300
Oct 14, 202519.6519.8019.4019.4915.81-0.56%685,500
Oct 13, 202519.4119.6619.3219.6015.901.50%650,900
Oct 10, 202519.3019.5319.1019.3115.670.31%642,300
Oct 9, 202519.4519.4519.1019.2515.62-0.05%862,000