Skip to main content
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.61
-0.17 (-1.08%)
Apr 28, 2026, 5:06 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7215.7415.5115.6115.61-1.08%1,442,200
Apr 27, 202615.9516.0815.7115.7815.78-1.00%1,092,500
Apr 24, 202616.2116.2115.7715.9415.94-1.12%1,910,600
Apr 23, 202616.5316.6316.0516.1216.12-2.48%1,540,800
Apr 22, 202617.2017.2016.5016.5316.53-4.01%1,947,600
Apr 20, 202617.3017.3016.9917.2217.22-0.46%1,030,300
Apr 17, 202617.3517.5417.1417.3017.301.17%1,506,500
Apr 16, 202617.5917.6517.0317.1017.10-2.29%1,268,500
Apr 15, 202617.5917.7017.3617.5017.50-0.51%623,300
Apr 14, 202617.6617.8717.5017.5917.59-0.40%652,600
Apr 13, 202617.1217.7117.1117.6617.661.49%1,415,500
Apr 10, 202617.4817.6717.3017.4017.400.23%1,196,100
Apr 9, 202617.2517.5117.1417.3617.360.99%1,392,500
Apr 8, 202617.5017.7217.1517.1917.192.38%1,116,000
Apr 7, 202617.1117.1116.6716.7916.79-1.58%963,100
Apr 6, 202617.7617.7717.0117.0617.06-2.96%863,200
Apr 2, 202617.4317.5817.0417.5817.580.17%1,285,300
Apr 1, 202617.5717.8117.5317.5517.550.17%815,100
Mar 31, 202617.1117.5617.1017.5217.523.24%1,427,700
Mar 30, 202617.0017.2016.8816.9716.970.71%1,385,600
Mar 27, 202617.2617.3116.7916.8516.85-2.38%1,290,600
Mar 26, 202617.5917.5917.0917.2617.26-1.93%961,000
Mar 25, 202617.2417.6517.2117.6017.602.68%1,272,900
Mar 24, 202616.8917.1716.7817.1417.141.48%1,157,700
Mar 23, 202616.5017.0416.3716.8916.894.07%1,363,400
Mar 20, 202616.1516.6415.9716.2316.23-0.55%8,362,200
Mar 19, 202616.2816.4915.9316.3216.32-0.06%1,362,700
Mar 18, 202616.4516.5616.3216.3316.33-1.03%1,079,100
Mar 17, 202616.6016.9216.4616.5016.50-0.84%1,026,900
Mar 16, 202616.7116.9416.5516.6416.641.40%1,240,400
Mar 13, 202616.4816.8616.3516.4116.41-0.36%1,426,100
Mar 12, 202616.9116.9116.4316.4716.47-2.60%1,995,800
Mar 11, 202617.1317.1916.8316.9116.91-1.28%1,312,500
Mar 10, 202617.1617.4816.8817.1317.130.88%1,999,700
Mar 9, 202617.2517.2516.6816.9816.98-2.13%2,803,600
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