Skip to main content
logo
Vulcabras S.A. (BVMF:VULC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.10
-0.40 (-2.29%)
Apr 16, 2026, 5:07 PM GMT-3

Vulcabras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202617.5917.6517.1317.22--1.60%647,300
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
Feb 20, 202618.8019.2718.6419.1719.171.97%2,361,500
Feb 19, 202618.1718.8118.0718.8018.803.47%2,033,000
Feb 18, 202617.9818.2917.9318.1718.171.40%1,318,000
Feb 13, 202617.8017.9217.5317.9217.920.50%1,462,900
Feb 12, 202618.0018.0017.6717.8317.83-0.83%1,591,200
Feb 11, 202617.9018.0817.8317.9817.980.78%1,517,100
Feb 10, 202617.6717.9017.6017.8417.841.02%958,000
Feb 9, 202617.4017.6617.4017.6617.661.49%1,171,900
Feb 6, 202617.6017.7517.2717.4017.40-1.25%2,097,600
Feb 5, 202617.9518.1817.6217.6217.62-1.78%1,998,400
Feb 4, 202618.1018.1017.6917.9417.94-0.77%2,646,400
Feb 3, 202618.1018.3617.9718.0818.080.06%3,006,700