Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.17
+0.09 (0.47%)
Oct 8, 2025, 4:54 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202519.1219.3319.0319.1719.170.47%582,100
Oct 7, 202519.4219.4218.9119.0819.08-2.10%970,200
Oct 6, 202519.7119.7119.0919.4919.49-0.15%749,700
Oct 3, 202519.3919.6019.3619.5219.520.41%454,600
Oct 2, 202519.8919.9719.3619.4419.44-2.46%769,400
Oct 1, 202519.6220.0219.6219.9319.931.27%864,100
Sep 30, 202519.5819.7419.4719.6819.680.61%1,215,200
Sep 29, 202519.6819.8319.5019.5619.56-0.05%551,900
Sep 26, 202519.5319.6719.5019.5719.570.72%611,400
Sep 25, 202519.7719.8019.3819.4319.43-1.67%734,700
Sep 24, 202519.7119.9819.6919.7619.760.25%803,500
Sep 23, 202519.5519.9219.5219.7119.710.72%893,000
Sep 22, 202520.0020.0019.3319.5719.57-1.95%1,251,100
Sep 19, 202520.1420.1419.9119.9619.960.20%494,800
Sep 18, 202520.2820.2819.8519.9219.92-1.92%913,100
Sep 17, 202520.3020.5020.1520.3120.190.30%923,200
Sep 16, 202520.2020.3620.0320.2520.130.30%725,700
Sep 15, 202520.4020.5720.0620.1920.07-0.54%801,600
Sep 12, 202520.7120.7120.2120.3020.18-1.98%1,107,600
Sep 11, 202520.7420.9120.5520.7120.58-0.19%1,167,800
Sep 10, 202520.7821.0020.6620.7520.62-0.05%1,121,600
Sep 9, 202520.8620.9020.3720.7620.63-5.89%1,606,100
Sep 8, 202522.4622.5022.0222.0620.83-1.47%1,749,100
Sep 5, 202522.4722.4722.0022.3921.140.27%1,255,700
Sep 4, 202521.8522.4021.7422.3321.082.29%1,656,300
Sep 3, 202522.0822.0821.7121.8320.61-0.77%1,216,100
Sep 2, 202522.0022.1221.5222.0020.770.23%2,028,100
Sep 1, 202521.7122.2121.6421.9520.721.53%1,268,000
Aug 29, 202521.6921.9821.3221.6220.410.05%1,321,000
Aug 28, 202520.7821.6820.7121.6120.404.45%2,184,100
Aug 27, 202520.2120.6920.2120.6919.532.38%1,020,400
Aug 26, 202520.0020.3019.9720.2119.081.05%1,317,500
Aug 25, 202519.9520.2419.8920.0018.881.32%1,847,000
Aug 22, 202519.5019.8819.4619.7418.641.23%1,087,300
Aug 21, 202519.6419.7219.3519.5018.41-0.51%664,100
Aug 20, 202519.7320.0519.4819.6018.50-0.61%787,600
Aug 19, 202519.8119.8819.5519.7218.62-2.13%809,000
Aug 18, 202520.1320.5419.9820.1518.910.10%1,329,600
Aug 15, 202520.1820.2819.4920.1318.893.34%2,757,500
Aug 14, 202519.0619.4919.0319.4818.281.67%1,099,200
Aug 13, 202519.4819.5318.9019.1617.98-2.19%958,700
Aug 12, 202519.5319.7019.2019.5918.381.82%735,900
Aug 11, 202519.6119.8019.1319.2418.05-1.89%779,700
Aug 8, 202519.4520.1419.3119.6118.401.13%1,120,500
Aug 7, 202519.3019.5019.2219.3918.190.47%652,200
Aug 6, 202518.7419.3718.6019.3018.114.04%641,300
Aug 5, 202518.6818.8018.4718.5517.40-0.75%537,000
Aug 4, 202518.6118.7718.5018.6917.540.59%647,700
Aug 1, 202518.8419.1218.3918.5817.43-1.28%374,000
Jul 31, 202518.3019.0318.1518.8217.661.73%1,065,300