Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VULC3 - VULCABRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 16,35 | 16,65 | +1,83% | 16,28 | 16,77 | 16,60 | 16,65 | 16,68 | 2.967 | 1.063.970.700 |
| 16/4/2025 | 16,42 | 16,35 | -1,15% | 16,19 | 16,63 | 16,40 | 16,35 | 16,36 | 2.603 | 1.179.937.400 |
| 15/4/2025 | 16,26 | 16,54 | +1,60% | 16,15 | 16,60 | 16,48 | 16,48 | 16,54 | 2.746 | 1.269.367.500 |
| 14/4/2025 | 15,45 | 16,28 | +5,85% | 15,45 | 16,33 | 16,01 | 16,18 | 16,28 | 3.659 | 1.919.838.700 |
| 11/4/2025 | 15,29 | 15,38 | +0,85% | 15,06 | 15,55 | 15,35 | 15,38 | 15,45 | 1.770 | 799.334.100 |
| 10/4/2025 | 15,20 | 15,25 | +0,66% | 14,97 | 15,26 | 15,16 | 15,20 | 15,25 | 2.003 | 869.178.100 |
| 9/4/2025 | 14,70 | 15,15 | +2,99% | 14,53 | 15,33 | 14,96 | 15,14 | 15,16 | 3.718 | 1.183.785.000 |
| 8/4/2025 | 15,04 | 14,71 | -1,34% | 14,62 | 15,28 | 14,85 | 14,67 | 14,76 | 2.344 | 766.785.600 |
| 7/4/2025 | 14,94 | 14,91 | -1,97% | 14,75 | 15,25 | 14,93 | 14,91 | 15,02 | 4.173 | 1.199.236.200 |
| 4/4/2025 | 15,94 | 15,21 | -4,76% | 15,04 | 15,94 | 15,28 | 15,20 | 15,21 | 5.134 | 2.149.116.500 |
| 3/4/2025 | 15,99 | 15,97 | -0,13% | 15,82 | 16,29 | 16,00 | 15,94 | 16,00 | 3.648 | 1.849.516.200 |
| 2/4/2025 | 15,90 | 15,99 | +0,57% | 15,81 | 16,14 | 15,92 | 15,97 | 15,99 | 3.599 | 1.555.498.100 |
| 1/4/2025 | 15,86 | 15,90 | +0,63% | 15,80 | 16,05 | 15,92 | 15,90 | 15,98 | 2.741 | 862.856.900 |
| 31/3/2025 | 16,21 | 15,80 | -2,65% | 15,80 | 16,23 | 15,94 | 15,80 | 15,87 | 2.843 | 991.055.400 |
| 28/3/2025 | 16,29 | 16,23 | -0,12% | 16,05 | 16,35 | 16,22 | 16,16 | 16,24 | 1.712 | 754.436.400 |
| 27/3/2025 | 16,30 | 16,25 | 0,00% | 16,12 | 16,42 | 16,25 | 16,25 | 16,26 | 2.287 | 868.798.700 |
| 26/3/2025 | 16,02 | 16,25 | +1,37% | 16,02 | 16,52 | 16,34 | 16,20 | 16,25 | 2.873 | 1.784.859.400 |
| 25/3/2025 | 15,87 | 16,03 | +1,46% | 15,83 | 16,28 | 16,10 | 16,03 | 16,06 | 2.436 | 946.000.500 |
| 24/3/2025 | 16,01 | 15,80 | -1,19% | 15,80 | 16,11 | 15,90 | 15,80 | 15,86 | 1.601 | 760.057.000 |
| 21/3/2025 | 16,17 | 15,99 | -0,50% | 15,99 | 16,18 | 16,07 | 15,99 | 16,12 | 2.114 | 893.863.900 |
| 20/3/2025 | 16,09 | 16,07 | -0,12% | 16,01 | 16,27 | 16,11 | 16,06 | 16,07 | 1.181 | 610.188.400 |
| 19/3/2025 | 15,93 | 16,09 | -0,37% | 15,88 | 16,31 | 16,07 | 16,09 | 16,10 | 4.164 | 1.523.010.800 |
| 18/3/2025 | 16,09 | 16,15 | +0,81% | 15,89 | 16,21 | 16,05 | 16,14 | 16,15 | 1.946 | 764.279.900 |
| 17/3/2025 | 16,01 | 16,02 | +0,13% | 15,86 | 16,21 | 16,04 | 16,00 | 16,10 | 2.479 | 1.287.465.500 |
| 14/3/2025 | 16,00 | 16,00 | +0,95% | 15,72 | 16,12 | 15,93 | 16,00 | 16,03 | 3.913 | 1.334.940.100 |
| 13/3/2025 | 16,51 | 15,85 | -3,47% | 15,79 | 16,51 | 15,89 | 15,84 | 15,85 | 5.594 | 3.280.352.800 |
| 12/3/2025 | 16,58 | 16,42 | -0,48% | 15,65 | 16,59 | 16,11 | 16,31 | 16,42 | 8.041 | 3.272.160.400 |
| 11/3/2025 | 16,64 | 16,50 | -0,96% | 16,14 | 16,64 | 16,41 | 16,44 | 16,50 | 2.673 | 923.994.500 |
| 10/3/2025 | 16,51 | 16,66 | -0,60% | 16,44 | 16,70 | 16,59 | 16,55 | 16,67 | 2.235 | 960.498.000 |
| 7/3/2025 | 16,44 | 16,76 | +1,95% | 16,18 | 16,85 | 16,65 | 16,69 | 16,76 | 2.877 | 817.497.900 |
| 6/3/2025 | 16,00 | 16,44 | +2,49% | 16,00 | 16,44 | 16,33 | 16,32 | 16,44 | 4.068 | 1.288.928.200 |
| 5/3/2025 | 15,70 | 16,04 | +1,58% | 15,70 | 16,16 | 15,95 | 15,98 | 16,04 | 2.430 | 684.305.500 |
| 28/2/2025 | 16,09 | 15,79 | -1,62% | 15,69 | 16,13 | 15,86 | 15,79 | 15,80 | 3.856 | 1.238.211.300 |
| 27/2/2025 | 15,70 | 16,05 | +1,78% | 15,69 | 16,16 | 15,98 | 16,04 | 16,05 | 2.304 | 1.060.147.400 |
| 26/2/2025 | 15,95 | 15,77 | -1,13% | 15,71 | 16,03 | 15,81 | 15,71 | 15,78 | 2.724 | 971.994.800 |
| 25/2/2025 | 15,94 | 15,95 | -0,56% | 15,82 | 16,07 | 15,92 | 15,95 | 16,00 | 1.754 | 621.915.200 |
| 24/2/2025 | 16,68 | 16,04 | -3,84% | 16,00 | 16,68 | 16,18 | 16,04 | 16,07 | 2.533 | 1.103.049.000 |
| 21/2/2025 | 16,57 | 16,68 | +0,60% | 16,32 | 16,71 | 16,52 | 16,62 | 16,68 | 2.164 | 953.113.300 |
| 20/2/2025 | 16,62 | 16,58 | -0,06% | 16,48 | 16,70 | 16,58 | 16,58 | 16,61 | 1.815 | 650.932.000 |
| 19/2/2025 | 16,72 | 16,59 | -1,25% | 16,55 | 16,83 | 16,67 | 16,59 | 16,68 | 2.275 | 832.233.000 |