Vulcabras S.A. (BVMF:VULC3)
Brazil · Delayed Price · Currency is BRL 20.28
-0.11 (-0.54%)
Dec 12, 2025, 12:46 PM GMT-3
Vulcabras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 20.14 | 20.43 | 20.01 | 20.25 | - | 0.90% | 329,900 |
| Dec 10, 2025 | 20.10 | 20.19 | 19.84 | 20.07 | 20.07 | 0.30% | 685,200 |
| Dec 9, 2025 | 20.00 | 20.10 | 19.52 | 20.01 | 20.01 | -0.40% | 1,082,100 |
| Dec 8, 2025 | 19.99 | 20.29 | 19.85 | 20.09 | 20.09 | 2.29% | 1,618,500 |
| Dec 5, 2025 | 20.82 | 20.85 | 19.58 | 19.64 | 19.64 | -5.39% | 1,976,300 |
| Dec 4, 2025 | 20.46 | 20.78 | 20.41 | 20.76 | 20.76 | 1.96% | 1,267,100 |
| Dec 3, 2025 | 20.39 | 20.54 | 20.26 | 20.36 | 20.36 | -0.10% | 1,115,600 |
| Dec 2, 2025 | 20.26 | 20.44 | 20.19 | 20.38 | 20.38 | 0.99% | 900,100 |
| Dec 1, 2025 | 20.43 | 20.45 | 20.18 | 20.18 | 20.18 | -1.08% | 719,200 |
| Nov 28, 2025 | 20.30 | 20.71 | 20.07 | 20.40 | 20.40 | -0.29% | 1,408,600 |
| Nov 27, 2025 | 20.35 | 20.46 | 20.18 | 20.46 | 20.33 | 0.64% | 511,900 |
| Nov 26, 2025 | 20.09 | 20.33 | 20.06 | 20.33 | 20.21 | 1.19% | 1,317,000 |
| Nov 25, 2025 | 20.04 | 20.12 | 19.78 | 20.09 | 19.97 | 0.25% | 981,700 |
| Nov 24, 2025 | 19.79 | 20.23 | 19.74 | 20.04 | 19.92 | 1.31% | 917,000 |
| Nov 21, 2025 | 19.99 | 20.07 | 19.73 | 19.78 | 19.66 | -0.90% | 1,340,300 |
| Nov 19, 2025 | 20.15 | 20.21 | 19.86 | 19.96 | 19.84 | -1.09% | 868,000 |
| Nov 18, 2025 | 19.80 | 20.30 | 19.72 | 20.18 | 20.06 | 0.65% | 1,071,500 |
| Nov 17, 2025 | 20.51 | 20.55 | 20.05 | 20.05 | 19.80 | -2.15% | 946,900 |
| Nov 14, 2025 | 20.09 | 20.50 | 19.95 | 20.49 | 20.24 | 1.99% | 1,097,000 |
| Nov 13, 2025 | 20.14 | 20.20 | 19.81 | 20.09 | 19.84 | -0.15% | 837,700 |
| Nov 12, 2025 | 19.80 | 20.12 | 19.80 | 20.12 | 19.87 | 0.90% | 1,663,000 |
| Nov 11, 2025 | 19.89 | 20.18 | 19.77 | 19.94 | 19.69 | 0.71% | 1,199,400 |
| Nov 10, 2025 | 20.15 | 20.15 | 19.71 | 19.80 | 19.56 | -1.05% | 759,000 |
| Nov 7, 2025 | 19.92 | 20.01 | 19.75 | 20.01 | 19.76 | 0.55% | 1,149,100 |
| Nov 6, 2025 | 20.26 | 20.31 | 19.62 | 19.90 | 19.65 | -1.63% | 2,032,600 |
| Nov 5, 2025 | 19.30 | 20.33 | 19.05 | 20.23 | 19.98 | -12.20% | 2,302,800 |
| Nov 4, 2025 | 23.30 | 23.39 | 22.95 | 23.04 | 19.44 | -1.12% | 3,297,600 |
| Nov 3, 2025 | 23.27 | 23.55 | 23.15 | 23.30 | 19.66 | 0.87% | 2,642,600 |
| Oct 31, 2025 | 22.91 | 23.50 | 22.83 | 23.10 | 19.49 | 4.34% | 4,085,100 |
| Oct 30, 2025 | 21.85 | 22.27 | 21.70 | 22.14 | 18.68 | 0.82% | 453,700 |
| Oct 29, 2025 | 21.93 | 22.23 | 21.77 | 21.96 | 18.53 | 0.14% | 567,600 |
| Oct 28, 2025 | 22.30 | 22.36 | 21.53 | 21.93 | 18.50 | -1.08% | 1,728,700 |
| Oct 27, 2025 | 22.02 | 22.43 | 21.93 | 22.17 | 18.70 | 1.37% | 935,000 |
| Oct 24, 2025 | 21.42 | 22.02 | 21.38 | 21.87 | 18.45 | 2.68% | 1,064,200 |
| Oct 23, 2025 | 21.26 | 21.47 | 21.14 | 21.30 | 17.97 | 1.24% | 658,200 |
| Oct 22, 2025 | 20.87 | 21.33 | 20.81 | 21.04 | 17.75 | 0.91% | 992,400 |
| Oct 21, 2025 | 20.79 | 21.02 | 20.74 | 20.85 | 17.59 | -0.24% | 809,900 |
| Oct 20, 2025 | 20.55 | 21.09 | 20.45 | 20.90 | 17.53 | 2.40% | 1,202,000 |
| Oct 17, 2025 | 19.72 | 20.41 | 19.51 | 20.41 | 17.12 | 4.40% | 1,334,400 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.33 | 19.55 | 16.40 | -0.71% | 656,700 |
| Oct 15, 2025 | 19.65 | 19.89 | 19.44 | 19.69 | 16.51 | 1.03% | 2,636,300 |
| Oct 14, 2025 | 19.65 | 19.80 | 19.40 | 19.49 | 16.34 | -0.56% | 685,500 |
| Oct 13, 2025 | 19.41 | 19.66 | 19.32 | 19.60 | 16.44 | 1.50% | 650,900 |
| Oct 10, 2025 | 19.30 | 19.53 | 19.10 | 19.31 | 16.19 | 0.31% | 642,300 |
| Oct 9, 2025 | 19.45 | 19.45 | 19.10 | 19.25 | 16.14 | -0.05% | 862,000 |
| Oct 8, 2025 | 19.12 | 19.33 | 19.03 | 19.26 | 16.15 | 0.94% | 658,100 |
| Oct 7, 2025 | 19.42 | 19.42 | 18.91 | 19.08 | 16.00 | -2.10% | 969,200 |
| Oct 6, 2025 | 19.71 | 19.71 | 19.09 | 19.49 | 16.34 | -0.15% | 749,600 |
| Oct 3, 2025 | 19.39 | 19.60 | 19.36 | 19.52 | 16.37 | 0.41% | 454,400 |
| Oct 2, 2025 | 19.89 | 19.97 | 19.36 | 19.44 | 16.30 | -2.46% | 768,200 |