Vulcabras S.A. (BVMF:VULC3)
Brazil · Delayed Price · Currency is BRL 19.96
-0.22 (-1.09%)
Nov 19, 2025, 6:06 PM GMT-3
Vulcabras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 20.15 | 20.21 | 19.86 | 19.96 | 19.96 | -1.09% | 868,000 |
| Nov 18, 2025 | 19.80 | 20.30 | 19.72 | 20.18 | 20.18 | 0.65% | 1,071,500 |
| Nov 17, 2025 | 20.51 | 20.55 | 20.05 | 20.05 | 19.93 | -2.15% | 946,900 |
| Nov 14, 2025 | 20.09 | 20.50 | 19.95 | 20.49 | 20.36 | 1.99% | 1,097,000 |
| Nov 13, 2025 | 20.14 | 20.20 | 19.81 | 20.09 | 19.96 | -0.15% | 837,700 |
| Nov 12, 2025 | 19.80 | 20.12 | 19.80 | 20.12 | 19.99 | 0.90% | 1,663,000 |
| Nov 11, 2025 | 19.89 | 20.18 | 19.77 | 19.94 | 19.82 | 0.71% | 1,199,400 |
| Nov 10, 2025 | 20.15 | 20.15 | 19.71 | 19.80 | 19.68 | -1.05% | 759,000 |
| Nov 7, 2025 | 19.92 | 20.01 | 19.75 | 20.01 | 19.89 | 0.55% | 1,149,100 |
| Nov 6, 2025 | 20.26 | 20.31 | 19.62 | 19.90 | 19.78 | -1.63% | 2,032,600 |
| Nov 5, 2025 | 19.30 | 20.33 | 19.05 | 20.23 | 20.10 | -12.20% | 2,302,800 |
| Nov 4, 2025 | 23.30 | 23.39 | 22.95 | 23.04 | 19.56 | -1.12% | 3,297,600 |
| Nov 3, 2025 | 23.27 | 23.55 | 23.15 | 23.30 | 19.78 | 0.87% | 2,642,600 |
| Oct 31, 2025 | 22.91 | 23.50 | 22.83 | 23.10 | 19.61 | 4.34% | 4,085,100 |
| Oct 30, 2025 | 21.85 | 22.27 | 21.70 | 22.14 | 18.79 | 0.82% | 453,700 |
| Oct 29, 2025 | 21.93 | 22.23 | 21.77 | 21.96 | 18.64 | 0.14% | 567,600 |
| Oct 28, 2025 | 22.30 | 22.36 | 21.53 | 21.93 | 18.62 | -1.08% | 1,728,700 |
| Oct 27, 2025 | 22.02 | 22.43 | 21.93 | 22.17 | 18.82 | 1.37% | 935,000 |
| Oct 24, 2025 | 21.42 | 22.02 | 21.38 | 21.87 | 18.56 | 2.68% | 1,064,200 |
| Oct 23, 2025 | 21.26 | 21.47 | 21.14 | 21.30 | 18.08 | 1.24% | 658,200 |
| Oct 22, 2025 | 20.87 | 21.33 | 20.81 | 21.04 | 17.86 | 0.91% | 992,400 |
| Oct 21, 2025 | 20.79 | 21.02 | 20.74 | 20.85 | 17.70 | -0.24% | 809,900 |
| Oct 20, 2025 | 20.55 | 21.09 | 20.45 | 20.90 | 17.64 | 2.40% | 1,202,000 |
| Oct 17, 2025 | 19.72 | 20.41 | 19.51 | 20.41 | 17.22 | 4.40% | 1,334,400 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.33 | 19.55 | 16.50 | -0.71% | 656,700 |
| Oct 15, 2025 | 19.65 | 19.89 | 19.44 | 19.69 | 16.61 | 1.03% | 2,636,300 |
| Oct 14, 2025 | 19.65 | 19.80 | 19.40 | 19.49 | 16.45 | -0.56% | 685,500 |
| Oct 13, 2025 | 19.41 | 19.66 | 19.32 | 19.60 | 16.54 | 1.50% | 650,900 |
| Oct 10, 2025 | 19.30 | 19.53 | 19.10 | 19.31 | 16.29 | 0.31% | 642,300 |
| Oct 9, 2025 | 19.45 | 19.45 | 19.10 | 19.25 | 16.24 | -0.05% | 862,000 |
| Oct 8, 2025 | 19.12 | 19.33 | 19.03 | 19.26 | 16.25 | 0.94% | 658,100 |
| Oct 7, 2025 | 19.42 | 19.42 | 18.91 | 19.08 | 16.10 | -2.10% | 969,200 |
| Oct 6, 2025 | 19.71 | 19.71 | 19.09 | 19.49 | 16.45 | -0.15% | 749,600 |
| Oct 3, 2025 | 19.39 | 19.60 | 19.36 | 19.52 | 16.47 | 0.41% | 454,400 |
| Oct 2, 2025 | 19.89 | 19.97 | 19.36 | 19.44 | 16.40 | -2.46% | 768,200 |
| Oct 1, 2025 | 19.62 | 20.02 | 19.62 | 19.93 | 16.82 | 1.27% | 856,400 |
| Sep 30, 2025 | 19.58 | 19.74 | 19.47 | 19.68 | 16.61 | 0.61% | 1,212,800 |
| Sep 29, 2025 | 19.68 | 19.83 | 19.50 | 19.56 | 16.50 | -0.05% | 551,800 |
| Sep 26, 2025 | 19.53 | 19.67 | 19.50 | 19.57 | 16.51 | 0.72% | 607,200 |
| Sep 25, 2025 | 19.77 | 19.80 | 19.38 | 19.43 | 16.40 | -1.67% | 733,900 |
| Sep 24, 2025 | 19.71 | 19.98 | 19.69 | 19.76 | 16.67 | 0.25% | 801,300 |
| Sep 23, 2025 | 19.55 | 19.92 | 19.52 | 19.71 | 16.63 | 0.72% | 892,800 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.33 | 19.57 | 16.51 | -1.95% | 1,250,000 |
| Sep 19, 2025 | 20.14 | 20.14 | 19.91 | 19.96 | 16.84 | 0.20% | 492,400 |
| Sep 18, 2025 | 20.28 | 20.28 | 19.85 | 19.92 | 16.81 | -1.92% | 910,800 |
| Sep 17, 2025 | 20.30 | 20.50 | 20.15 | 20.31 | 17.03 | 0.30% | 906,700 |
| Sep 16, 2025 | 20.20 | 20.36 | 20.03 | 20.25 | 16.98 | 0.30% | 721,400 |
| Sep 15, 2025 | 20.40 | 20.57 | 20.06 | 20.19 | 16.93 | -0.54% | 800,700 |
| Sep 12, 2025 | 20.71 | 20.71 | 20.21 | 20.30 | 17.02 | -1.98% | 1,104,200 |
| Sep 11, 2025 | 20.74 | 20.91 | 20.55 | 20.71 | 17.37 | -0.19% | 1,166,900 |