Vulcabras S.A. (BVMF:VULC3)
Brazil · Delayed Price · Currency is BRL 20.31
+0.06 (0.30%)
Sep 17, 2025, 5:55 PM GMT-3
Vulcabras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.30 | 20.50 | 20.15 | 20.31 | 20.31 | 0.30% | 907,200 |
| Sep 16, 2025 | 20.20 | 20.36 | 20.03 | 20.25 | 20.25 | 0.30% | 725,700 |
| Sep 15, 2025 | 20.40 | 20.57 | 20.06 | 20.19 | 20.19 | -0.54% | 801,600 |
| Sep 12, 2025 | 20.71 | 20.71 | 20.21 | 20.30 | 20.30 | -1.98% | 1,107,600 |
| Sep 11, 2025 | 20.74 | 20.91 | 20.55 | 20.71 | 20.71 | -0.19% | 1,167,800 |
| Sep 10, 2025 | 20.78 | 21.00 | 20.66 | 20.75 | 20.75 | -0.05% | 1,121,600 |
| Sep 9, 2025 | 20.86 | 20.90 | 20.37 | 20.76 | 20.76 | -5.89% | 1,606,100 |
| Sep 8, 2025 | 22.46 | 22.50 | 22.02 | 22.06 | 20.96 | -1.47% | 1,749,100 |
| Sep 5, 2025 | 22.47 | 22.47 | 22.00 | 22.39 | 21.27 | 0.27% | 1,255,700 |
| Sep 4, 2025 | 21.85 | 22.40 | 21.74 | 22.33 | 21.21 | 2.29% | 1,656,300 |
| Sep 3, 2025 | 22.08 | 22.08 | 21.71 | 21.83 | 20.74 | -0.77% | 1,216,100 |
| Sep 2, 2025 | 22.00 | 22.12 | 21.52 | 22.00 | 20.90 | 0.23% | 2,028,100 |
| Sep 1, 2025 | 21.71 | 22.21 | 21.64 | 21.95 | 20.85 | 1.53% | 1,268,000 |
| Aug 29, 2025 | 21.69 | 21.98 | 21.32 | 21.62 | 20.54 | 0.05% | 1,321,000 |
| Aug 28, 2025 | 20.78 | 21.68 | 20.71 | 21.61 | 20.53 | 4.45% | 2,184,100 |
| Aug 27, 2025 | 20.21 | 20.69 | 20.21 | 20.69 | 19.65 | 2.38% | 1,020,400 |
| Aug 26, 2025 | 20.00 | 20.30 | 19.97 | 20.21 | 19.20 | 1.05% | 1,317,500 |
| Aug 25, 2025 | 19.95 | 20.24 | 19.89 | 20.00 | 19.00 | 1.32% | 1,847,000 |
| Aug 22, 2025 | 19.50 | 19.88 | 19.46 | 19.74 | 18.75 | 1.23% | 1,087,300 |
| Aug 21, 2025 | 19.64 | 19.72 | 19.35 | 19.50 | 18.52 | -0.51% | 664,100 |
| Aug 20, 2025 | 19.73 | 20.05 | 19.48 | 19.60 | 18.62 | -0.61% | 787,600 |
| Aug 19, 2025 | 19.81 | 19.88 | 19.55 | 19.72 | 18.73 | -2.13% | 809,000 |
| Aug 18, 2025 | 20.13 | 20.54 | 19.98 | 20.15 | 19.02 | 0.10% | 1,329,600 |
| Aug 15, 2025 | 20.18 | 20.28 | 19.49 | 20.13 | 19.00 | 3.34% | 2,757,500 |
| Aug 14, 2025 | 19.06 | 19.49 | 19.03 | 19.48 | 18.39 | 1.67% | 1,099,200 |
| Aug 13, 2025 | 19.48 | 19.53 | 18.90 | 19.16 | 18.09 | -2.19% | 958,700 |
| Aug 12, 2025 | 19.53 | 19.70 | 19.20 | 19.59 | 18.49 | 1.82% | 735,900 |
| Aug 11, 2025 | 19.61 | 19.80 | 19.13 | 19.24 | 18.16 | -1.89% | 779,700 |
| Aug 8, 2025 | 19.45 | 20.14 | 19.31 | 19.61 | 18.51 | 1.13% | 1,120,500 |
| Aug 7, 2025 | 19.30 | 19.50 | 19.22 | 19.39 | 18.31 | 0.47% | 652,200 |
| Aug 6, 2025 | 18.74 | 19.37 | 18.60 | 19.30 | 18.22 | 4.04% | 641,300 |
| Aug 5, 2025 | 18.68 | 18.80 | 18.47 | 18.55 | 17.51 | -0.75% | 537,000 |
| Aug 4, 2025 | 18.61 | 18.77 | 18.50 | 18.69 | 17.64 | 0.59% | 647,700 |
| Aug 1, 2025 | 18.84 | 19.12 | 18.39 | 18.58 | 17.54 | -1.28% | 374,000 |
| Jul 31, 2025 | 18.30 | 19.03 | 18.15 | 18.82 | 17.77 | 1.73% | 1,065,300 |
| Jul 30, 2025 | 18.35 | 18.60 | 18.16 | 18.50 | 17.46 | 1.09% | 344,200 |
| Jul 29, 2025 | 18.14 | 18.38 | 18.12 | 18.30 | 17.28 | 0.88% | 344,100 |
| Jul 28, 2025 | 18.60 | 18.80 | 18.14 | 18.14 | 17.13 | -2.68% | 461,700 |
| Jul 25, 2025 | 18.81 | 18.81 | 18.50 | 18.64 | 17.60 | 0.22% | 377,300 |
| Jul 24, 2025 | 18.65 | 18.82 | 18.39 | 18.60 | 17.56 | - | 435,500 |
| Jul 23, 2025 | 18.26 | 18.72 | 18.17 | 18.60 | 17.56 | 2.20% | 523,100 |
| Jul 22, 2025 | 18.60 | 18.74 | 18.02 | 18.20 | 17.18 | -2.15% | 1,500,600 |
| Jul 21, 2025 | 18.83 | 19.01 | 18.48 | 18.60 | 17.56 | -1.22% | 784,100 |
| Jul 18, 2025 | 18.80 | 19.14 | 18.70 | 18.83 | 17.78 | -2.44% | 728,600 |
| Jul 17, 2025 | 19.43 | 19.56 | 19.21 | 19.30 | 18.10 | -0.41% | 581,100 |
| Jul 16, 2025 | 19.88 | 19.96 | 19.36 | 19.38 | 18.18 | -2.52% | 824,900 |
| Jul 15, 2025 | 19.79 | 20.07 | 19.67 | 19.88 | 18.65 | 1.02% | 544,600 |
| Jul 14, 2025 | 20.10 | 20.29 | 19.55 | 19.68 | 18.46 | -2.57% | 492,400 |
| Jul 11, 2025 | 20.54 | 20.59 | 20.17 | 20.20 | 18.95 | -1.66% | 399,100 |
| Jul 10, 2025 | 21.25 | 21.25 | 20.54 | 20.54 | 19.27 | -3.88% | 422,300 |