Vulcabras S.A. (BVMF:VULC3)
Brazil · Delayed Price · Currency is BRL 22.14
+0.18 (0.82%)
Oct 30, 2025, 5:07 PM GMT-3
Vulcabras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.93 | 22.23 | 21.77 | 21.96 | 21.96 | 0.14% | 567,600 |
| Oct 28, 2025 | 22.30 | 22.36 | 21.53 | 21.93 | 21.93 | -1.08% | 1,729,300 |
| Oct 27, 2025 | 22.02 | 22.43 | 21.93 | 22.17 | 22.17 | 1.37% | 941,000 |
| Oct 24, 2025 | 21.42 | 22.02 | 21.38 | 21.87 | 21.87 | 2.68% | 1,065,200 |
| Oct 23, 2025 | 21.26 | 21.47 | 21.14 | 21.30 | 21.30 | 1.24% | 668,500 |
| Oct 22, 2025 | 20.87 | 21.33 | 20.81 | 21.04 | 21.04 | 0.91% | 993,400 |
| Oct 21, 2025 | 20.79 | 21.02 | 20.74 | 20.85 | 20.85 | -0.24% | 810,200 |
| Oct 20, 2025 | 20.55 | 21.09 | 20.45 | 20.90 | 20.78 | 2.40% | 1,210,700 |
| Oct 17, 2025 | 19.72 | 20.41 | 19.51 | 20.41 | 20.29 | 4.40% | 1,342,900 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.33 | 19.55 | 19.43 | -0.71% | 659,200 |
| Oct 15, 2025 | 19.65 | 19.89 | 19.44 | 19.69 | 19.57 | 1.03% | 2,640,000 |
| Oct 14, 2025 | 19.65 | 19.80 | 19.40 | 19.49 | 19.37 | -0.56% | 685,900 |
| Oct 13, 2025 | 19.41 | 19.66 | 19.32 | 19.60 | 19.48 | 1.50% | 661,100 |
| Oct 10, 2025 | 19.30 | 19.53 | 19.10 | 19.31 | 19.19 | 0.31% | 642,400 |
| Oct 9, 2025 | 19.45 | 19.45 | 19.10 | 19.25 | 19.13 | -0.05% | 862,200 |
| Oct 8, 2025 | 19.12 | 19.33 | 19.03 | 19.26 | 19.14 | 0.94% | 660,700 |
| Oct 7, 2025 | 19.42 | 19.42 | 18.91 | 19.08 | 18.97 | -2.10% | 970,200 |
| Oct 6, 2025 | 19.71 | 19.71 | 19.09 | 19.49 | 19.37 | -0.15% | 749,700 |
| Oct 3, 2025 | 19.39 | 19.60 | 19.36 | 19.52 | 19.40 | 0.41% | 454,600 |
| Oct 2, 2025 | 19.89 | 19.97 | 19.36 | 19.44 | 19.32 | -2.46% | 769,400 |
| Oct 1, 2025 | 19.62 | 20.02 | 19.62 | 19.93 | 19.81 | 1.27% | 864,100 |
| Sep 30, 2025 | 19.58 | 19.74 | 19.47 | 19.68 | 19.56 | 0.61% | 1,215,200 |
| Sep 29, 2025 | 19.68 | 19.83 | 19.50 | 19.56 | 19.44 | -0.05% | 551,900 |
| Sep 26, 2025 | 19.53 | 19.67 | 19.50 | 19.57 | 19.45 | 0.72% | 611,400 |
| Sep 25, 2025 | 19.77 | 19.80 | 19.38 | 19.43 | 19.31 | -1.67% | 734,700 |
| Sep 24, 2025 | 19.71 | 19.98 | 19.69 | 19.76 | 19.64 | 0.25% | 803,500 |
| Sep 23, 2025 | 19.55 | 19.92 | 19.52 | 19.71 | 19.59 | 0.72% | 893,000 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.33 | 19.57 | 19.45 | -1.95% | 1,251,100 |
| Sep 19, 2025 | 20.14 | 20.14 | 19.91 | 19.96 | 19.84 | 0.20% | 494,800 |
| Sep 18, 2025 | 20.28 | 20.28 | 19.85 | 19.92 | 19.80 | -1.92% | 913,100 |
| Sep 17, 2025 | 20.30 | 20.50 | 20.15 | 20.31 | 20.06 | 0.30% | 923,200 |
| Sep 16, 2025 | 20.20 | 20.36 | 20.03 | 20.25 | 20.01 | 0.30% | 725,700 |
| Sep 15, 2025 | 20.40 | 20.57 | 20.06 | 20.19 | 19.95 | -0.54% | 801,600 |
| Sep 12, 2025 | 20.71 | 20.71 | 20.21 | 20.30 | 20.05 | -1.98% | 1,107,600 |
| Sep 11, 2025 | 20.74 | 20.91 | 20.55 | 20.71 | 20.46 | -0.19% | 1,167,800 |
| Sep 10, 2025 | 20.78 | 21.00 | 20.66 | 20.75 | 20.50 | -0.05% | 1,121,600 |
| Sep 9, 2025 | 20.86 | 20.90 | 20.37 | 20.76 | 20.51 | -5.89% | 1,606,100 |
| Sep 8, 2025 | 22.46 | 22.50 | 22.02 | 22.06 | 20.70 | -1.47% | 1,749,100 |
| Sep 5, 2025 | 22.47 | 22.47 | 22.00 | 22.39 | 21.01 | 0.27% | 1,255,700 |
| Sep 4, 2025 | 21.85 | 22.40 | 21.74 | 22.33 | 20.96 | 2.29% | 1,656,300 |
| Sep 3, 2025 | 22.08 | 22.08 | 21.71 | 21.83 | 20.49 | -0.77% | 1,216,100 |
| Sep 2, 2025 | 22.00 | 22.12 | 21.52 | 22.00 | 20.65 | 0.23% | 2,028,100 |
| Sep 1, 2025 | 21.71 | 22.21 | 21.64 | 21.95 | 20.60 | 1.53% | 1,268,000 |
| Aug 29, 2025 | 21.69 | 21.98 | 21.32 | 21.62 | 20.29 | 0.05% | 1,321,000 |
| Aug 28, 2025 | 20.78 | 21.68 | 20.71 | 21.61 | 20.28 | 4.45% | 2,184,100 |
| Aug 27, 2025 | 20.21 | 20.69 | 20.21 | 20.69 | 19.42 | 2.38% | 1,020,400 |
| Aug 26, 2025 | 20.00 | 20.30 | 19.97 | 20.21 | 18.97 | 1.05% | 1,317,500 |
| Aug 25, 2025 | 19.95 | 20.24 | 19.89 | 20.00 | 18.77 | 1.32% | 1,847,000 |
| Aug 22, 2025 | 19.50 | 19.88 | 19.46 | 19.74 | 18.52 | 1.23% | 1,087,300 |
| Aug 21, 2025 | 19.64 | 19.72 | 19.35 | 19.50 | 18.30 | -0.51% | 664,100 |