Vulcabras S.A. (BVMF:VULC3)
Brazil · Delayed Price · Currency is BRL 21.61
+0.92 (4.45%)
Aug 28, 2025, 5:54 PM GMT-3
Vulcabras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.78 | 21.68 | 20.71 | 21.61 | 21.61 | 4.45% | 1,530,800 |
| Aug 27, 2025 | 20.21 | 20.69 | 20.21 | 20.69 | 20.69 | 2.38% | 1,020,400 |
| Aug 26, 2025 | 20.00 | 20.30 | 19.97 | 20.21 | 20.21 | 1.05% | 1,317,500 |
| Aug 25, 2025 | 19.95 | 20.24 | 19.89 | 20.00 | 20.00 | 1.32% | 1,847,000 |
| Aug 22, 2025 | 19.50 | 19.88 | 19.46 | 19.74 | 19.74 | 1.23% | 1,087,300 |
| Aug 21, 2025 | 19.64 | 19.72 | 19.35 | 19.50 | 19.50 | -0.51% | 664,100 |
| Aug 20, 2025 | 19.73 | 20.05 | 19.48 | 19.60 | 19.60 | -0.61% | 787,600 |
| Aug 19, 2025 | 19.81 | 19.88 | 19.55 | 19.72 | 19.72 | -2.13% | 809,000 |
| Aug 18, 2025 | 20.13 | 20.54 | 19.98 | 20.15 | 20.03 | 0.10% | 1,329,600 |
| Aug 15, 2025 | 20.18 | 20.28 | 19.49 | 20.13 | 20.01 | 3.34% | 2,757,500 |
| Aug 14, 2025 | 19.06 | 19.49 | 19.03 | 19.48 | 19.36 | 1.67% | 1,099,200 |
| Aug 13, 2025 | 19.48 | 19.53 | 18.90 | 19.16 | 19.04 | -2.19% | 958,700 |
| Aug 12, 2025 | 19.53 | 19.70 | 19.20 | 19.59 | 19.47 | 1.82% | 735,900 |
| Aug 11, 2025 | 19.61 | 19.80 | 19.13 | 19.24 | 19.12 | -1.89% | 779,700 |
| Aug 8, 2025 | 19.45 | 20.14 | 19.31 | 19.61 | 19.49 | 1.13% | 1,120,500 |
| Aug 7, 2025 | 19.30 | 19.50 | 19.22 | 19.39 | 19.27 | 0.47% | 652,200 |
| Aug 6, 2025 | 18.74 | 19.37 | 18.60 | 19.30 | 19.18 | 4.04% | 641,300 |
| Aug 5, 2025 | 18.68 | 18.80 | 18.47 | 18.55 | 18.43 | -0.75% | 537,000 |
| Aug 4, 2025 | 18.61 | 18.77 | 18.50 | 18.69 | 18.57 | 0.59% | 647,700 |
| Aug 1, 2025 | 18.84 | 19.12 | 18.39 | 18.58 | 18.46 | -1.28% | 374,000 |
| Jul 31, 2025 | 18.30 | 19.03 | 18.15 | 18.82 | 18.70 | 1.73% | 1,065,300 |
| Jul 30, 2025 | 18.35 | 18.60 | 18.16 | 18.50 | 18.39 | 1.09% | 344,200 |
| Jul 29, 2025 | 18.14 | 18.38 | 18.12 | 18.30 | 18.19 | 0.88% | 344,100 |
| Jul 28, 2025 | 18.60 | 18.80 | 18.14 | 18.14 | 18.03 | -2.68% | 461,700 |
| Jul 25, 2025 | 18.81 | 18.81 | 18.50 | 18.64 | 18.52 | 0.22% | 377,300 |
| Jul 24, 2025 | 18.65 | 18.82 | 18.39 | 18.60 | 18.48 | - | 435,500 |
| Jul 23, 2025 | 18.26 | 18.72 | 18.17 | 18.60 | 18.48 | 2.20% | 523,100 |
| Jul 22, 2025 | 18.60 | 18.74 | 18.02 | 18.20 | 18.09 | -2.15% | 1,500,600 |
| Jul 21, 2025 | 18.83 | 19.01 | 18.48 | 18.60 | 18.48 | -1.22% | 784,100 |
| Jul 18, 2025 | 18.80 | 19.14 | 18.70 | 18.83 | 18.71 | -2.44% | 728,600 |
| Jul 17, 2025 | 19.43 | 19.56 | 19.21 | 19.30 | 19.06 | -0.41% | 581,100 |
| Jul 16, 2025 | 19.88 | 19.96 | 19.36 | 19.38 | 19.14 | -2.52% | 824,900 |
| Jul 15, 2025 | 19.79 | 20.07 | 19.67 | 19.88 | 19.63 | 1.02% | 544,600 |
| Jul 14, 2025 | 20.10 | 20.29 | 19.55 | 19.68 | 19.43 | -2.57% | 492,400 |
| Jul 11, 2025 | 20.54 | 20.59 | 20.17 | 20.20 | 19.94 | -1.66% | 399,100 |
| Jul 10, 2025 | 21.25 | 21.25 | 20.54 | 20.54 | 20.28 | -3.88% | 422,300 |
| Jul 9, 2025 | 21.46 | 21.46 | 21.21 | 21.37 | 21.10 | -0.47% | 432,100 |
| Jul 8, 2025 | 21.61 | 21.63 | 21.23 | 21.47 | 21.20 | 0.14% | 362,200 |
| Jul 7, 2025 | 21.88 | 21.98 | 21.31 | 21.44 | 21.17 | -2.01% | 409,600 |
| Jul 4, 2025 | 21.61 | 21.88 | 21.55 | 21.88 | 21.60 | 0.83% | 273,700 |
| Jul 3, 2025 | 21.01 | 21.77 | 21.01 | 21.70 | 21.43 | 3.33% | 504,900 |
| Jul 2, 2025 | 21.20 | 21.26 | 20.96 | 21.00 | 20.73 | -1.50% | 324,100 |
| Jul 1, 2025 | 21.00 | 21.32 | 20.94 | 21.32 | 21.05 | 1.09% | 490,200 |
| Jun 30, 2025 | 20.71 | 21.19 | 20.49 | 21.09 | 20.82 | 1.83% | 723,800 |
| Jun 27, 2025 | 20.23 | 20.71 | 20.21 | 20.71 | 20.45 | 2.02% | 673,900 |
| Jun 26, 2025 | 19.74 | 20.36 | 19.74 | 20.30 | 20.04 | 2.27% | 626,800 |
| Jun 25, 2025 | 19.78 | 19.86 | 19.65 | 19.85 | 19.60 | -0.05% | 285,800 |
| Jun 24, 2025 | 19.85 | 20.00 | 19.61 | 19.86 | 19.61 | - | 544,100 |
| Jun 23, 2025 | 19.70 | 19.89 | 19.34 | 19.86 | 19.61 | 0.81% | 543,900 |
| Jun 20, 2025 | 19.39 | 19.70 | 19.25 | 19.70 | 19.45 | -0.66% | 867,900 |