Skip to main content
logo
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.39
+0.06 (0.39%)
May 27, 2026, 1:55 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202615.3915.6415.3715.38-0.33%176,400
May 26, 202615.5515.5615.2015.3315.33-1.41%523,600
May 25, 202615.2315.6615.2015.5515.552.98%935,400
May 22, 202615.1815.4015.0215.1015.10-0.53%930,800
May 21, 202615.2215.3614.9415.1815.18-0.26%729,200
May 20, 202614.7215.3514.7215.2215.223.61%942,600
May 19, 202614.9615.0114.6814.6914.69-2.00%1,063,100
May 18, 202614.8815.0314.7814.9914.990.87%665,500
May 15, 202614.7914.9114.6514.8614.86-0.54%910,100
May 14, 202615.0715.0714.7814.9414.941.29%1,035,800
May 13, 202615.3415.3514.6214.7514.75-3.59%2,521,400
May 12, 202615.5615.7515.2315.3015.30-1.35%1,781,000
May 11, 202616.0716.0815.4715.5115.51-3.66%2,738,400
May 8, 202616.1416.3416.0916.1016.100.25%1,600,700
May 7, 202616.0616.1715.9016.0616.060.63%1,811,100
May 6, 202616.0116.3515.7315.9615.960.57%2,268,700
May 5, 202615.7815.9215.7215.8715.871.15%1,839,200
May 4, 202615.8015.9615.5315.6915.69-0.57%1,655,500
Apr 30, 202615.5015.8015.3315.7815.782.60%1,609,000
Apr 29, 202615.5515.6015.2515.3815.38-1.47%1,424,000
Apr 28, 202615.7215.7415.5115.6115.61-1.08%1,442,200
Apr 27, 202615.9516.0815.7115.7815.78-1.00%1,091,800
Apr 24, 202616.2116.2115.7715.9415.94-1.12%1,910,600
Apr 23, 202616.5316.6316.0516.1216.12-2.48%1,538,600
Apr 22, 202617.2017.2016.5016.5316.53-4.01%1,947,600
Apr 20, 202617.3017.3016.9917.2217.22-0.46%1,030,300
Apr 17, 202617.3517.5417.1417.3017.301.17%1,506,500
Apr 16, 202617.5917.6517.0317.1017.10-2.29%1,268,500
Apr 15, 202617.5917.7017.3617.5017.50-0.51%623,200
Apr 14, 202617.6617.8717.5017.5917.59-0.40%652,600
Apr 13, 202617.1217.7117.1117.6617.661.49%1,415,500
Apr 10, 202617.4817.6717.3017.4017.400.23%1,196,100
Apr 9, 202617.2517.5117.1417.3617.360.99%1,392,500
Apr 8, 202617.5017.7217.1517.1917.192.38%1,116,000
Apr 7, 202617.1117.1116.6716.7916.79-1.58%956,500
Apr 6, 202617.7617.7717.0117.0617.06-2.96%863,200
Apr 2, 202617.4317.5817.0417.5817.580.17%1,285,300
Apr 1, 202617.5717.8117.5317.5517.550.17%815,100
Mar 31, 202617.1117.5617.1017.5217.523.24%1,427,700
Mar 30, 202617.0017.2016.8816.9716.970.71%1,385,600
Mar 27, 202617.2617.3116.7916.8516.85-2.38%1,290,600
Mar 26, 202617.5917.5917.0917.2617.26-1.93%961,000
Mar 25, 202617.2417.6517.2117.6017.602.68%1,270,000
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%1,358,800
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