Skip to main content
logo
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.96
+0.09 (0.57%)
May 6, 2026, 5:07 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202616.0116.3515.7315.9615.960.57%2,270,200
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%1,092,500
Apr 24, 202616.2116.2115.7715.9415.94-1.12%1,910,600
Apr 23, 202616.5316.6316.0516.1216.12-2.48%1,540,800
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%623,300
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%963,100
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%1,272,900
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