Skip to main content
logo
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.74
-0.06 (-0.41%)
Jun 16, 2026, 5:04 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202614.8014.8114.6114.74--0.41%624,400
Jun 15, 202615.0515.2414.7914.8014.80-0.47%852,600
Jun 12, 202614.9015.1414.7414.8714.87-0.27%1,030,800
Jun 11, 202614.8115.0514.5814.9114.911.36%1,311,500
Jun 10, 202614.7414.7914.5814.7114.71-0.61%3,677,300
Jun 9, 202614.3914.8814.3914.8014.802.99%891,400
Jun 8, 202614.4214.5114.2814.3714.37-0.21%874,500
Jun 5, 202614.5214.5514.2714.4014.40-0.07%850,400
Jun 3, 202614.8014.9614.2814.4114.41-3.22%1,528,500
Jun 2, 202615.0915.1214.8714.8914.89-1.00%933,500
Jun 1, 202615.0015.1614.9415.0415.041.48%688,300
May 29, 202615.3915.3914.8214.8214.82-3.39%1,885,300
May 28, 202615.2815.6015.1715.3415.340.20%688,100
May 27, 202615.3915.6415.2915.3115.31-0.13%345,000
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