Skip to main content
logo
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.85
-0.41 (-2.38%)
Mar 27, 2026, 5:07 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.2617.3116.8916.95--1.80%694,000
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