Vulcabras S.A. (BVMF:VULC3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.9322.2321.7721.9621.960.14%567,600
Oct 28, 202522.3022.3621.5321.9321.93-1.08%1,729,300
Oct 27, 202522.0222.4321.9322.1722.171.37%941,000
Oct 24, 202521.4222.0221.3821.8721.872.68%1,065,200
Oct 23, 202521.2621.4721.1421.3021.301.24%668,500
Oct 22, 202520.8721.3320.8121.0421.040.91%993,400
Oct 21, 202520.7921.0220.7420.8520.85-0.24%810,200
Oct 20, 202520.5521.0920.4520.9020.782.40%1,210,700
Oct 17, 202519.7220.4119.5120.4120.294.40%1,342,900
Oct 16, 202519.8019.8019.3319.5519.43-0.71%659,200
Oct 15, 202519.6519.8919.4419.6919.571.03%2,640,000
Oct 14, 202519.6519.8019.4019.4919.37-0.56%685,900
Oct 13, 202519.4119.6619.3219.6019.481.50%661,100
Oct 10, 202519.3019.5319.1019.3119.190.31%642,400
Oct 9, 202519.4519.4519.1019.2519.13-0.05%862,200
Oct 8, 202519.1219.3319.0319.2619.140.94%660,700
Oct 7, 202519.4219.4218.9119.0818.97-2.10%970,200
Oct 6, 202519.7119.7119.0919.4919.37-0.15%749,700
Oct 3, 202519.3919.6019.3619.5219.400.41%454,600
Oct 2, 202519.8919.9719.3619.4419.32-2.46%769,400
Oct 1, 202519.6220.0219.6219.9319.811.27%864,100
Sep 30, 202519.5819.7419.4719.6819.560.61%1,215,200
Sep 29, 202519.6819.8319.5019.5619.44-0.05%551,900
Sep 26, 202519.5319.6719.5019.5719.450.72%611,400
Sep 25, 202519.7719.8019.3819.4319.31-1.67%734,700
Sep 24, 202519.7119.9819.6919.7619.640.25%803,500
Sep 23, 202519.5519.9219.5219.7119.590.72%893,000
Sep 22, 202520.0020.0019.3319.5719.45-1.95%1,251,100
Sep 19, 202520.1420.1419.9119.9619.840.20%494,800
Sep 18, 202520.2820.2819.8519.9219.80-1.92%913,100
Sep 17, 202520.3020.5020.1520.3120.060.30%923,200
Sep 16, 202520.2020.3620.0320.2520.010.30%725,700
Sep 15, 202520.4020.5720.0620.1919.95-0.54%801,600
Sep 12, 202520.7120.7120.2120.3020.05-1.98%1,107,600
Sep 11, 202520.7420.9120.5520.7120.46-0.19%1,167,800
Sep 10, 202520.7821.0020.6620.7520.50-0.05%1,121,600
Sep 9, 202520.8620.9020.3720.7620.51-5.89%1,606,100
Sep 8, 202522.4622.5022.0222.0620.70-1.47%1,749,100
Sep 5, 202522.4722.4722.0022.3921.010.27%1,255,700
Sep 4, 202521.8522.4021.7422.3320.962.29%1,656,300
Sep 3, 202522.0822.0821.7121.8320.49-0.77%1,216,100
Sep 2, 202522.0022.1221.5222.0020.650.23%2,028,100
Sep 1, 202521.7122.2121.6421.9520.601.53%1,268,000
Aug 29, 202521.6921.9821.3221.6220.290.05%1,321,000
Aug 28, 202520.7821.6820.7121.6120.284.45%2,184,100
Aug 27, 202520.2120.6920.2120.6919.422.38%1,020,400
Aug 26, 202520.0020.3019.9720.2118.971.05%1,317,500
Aug 25, 202519.9520.2419.8920.0018.771.32%1,847,000
Aug 22, 202519.5019.8819.4619.7418.521.23%1,087,300
Aug 21, 202519.6419.7219.3519.5018.30-0.51%664,100