O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 16,52 16,78 +1,70% 16,45 16,78 16,64 16,75 16,78 2.576 786.367.700
20/1/2025 16,51 16,50 -0,06% 16,34 16,56 16,48 16,45 16,51 1.905 1.293.610.600
17/1/2025 16,70 16,51 -0,06% 16,31 16,75 16,58 16,51 16,61 2.519 760.149.900
16/1/2025 17,00 16,52 -2,36% 16,44 17,00 16,74 16,50 16,52 3.701 1.259.268.900
15/1/2025 16,20 16,92 +5,09% 16,18 16,99 16,70 16,84 16,92 7.143 2.054.930.200
14/1/2025 16,14 16,10 +0,44% 15,95 16,21 16,06 16,05 16,14 1.426 696.625.300
13/1/2025 15,83 16,03 +1,52% 15,82 16,27 16,05 16,02 16,12 4.336 1.749.556.200
10/1/2025 15,82 15,79 +0,25% 15,73 15,95 15,86 15,79 15,92 4.066 936.114.900
9/1/2025 15,89 15,75 -0,44% 15,70 16,03 15,86 15,75 16,06 1.712 635.897.500
8/1/2025 16,16 15,82 -2,16% 15,82 16,21 15,94 15,82 15,99 1.505 527.145.600
7/1/2025 15,80 16,17 +2,41% 15,78 16,27 16,13 16,16 16,17 4.161 1.679.802.100
6/1/2025 15,03 15,79 +5,27% 15,03 15,79 15,54 15,79 15,80 3.737 1.379.633.600
3/1/2025 15,55 15,00 -3,41% 14,95 15,84 15,18 15,00 15,03 5.741 5.478.757.400
2/1/2025 15,57 15,53 0,00% 15,24 15,73 15,46 15,51 15,53 3.900 1.073.617.200
30/12/2024 15,81 15,53 -1,77% 15,52 15,81 15,60 15,53 15,66 4.858 1.250.554.300
27/12/2024 15,78 15,81 +1,02% 15,52 15,87 15,72 15,74 15,81 4.284 1.144.334.900
26/12/2024 15,74 15,65 -0,57% 15,51 15,74 15,62 15,65 15,69 2.062 653.761.400
23/12/2024 15,72 15,74 -0,94% 15,56 15,82 15,70 15,74 15,75 1.997 1.119.126.800
20/12/2024 15,54 15,89 +2,25% 15,48 15,89 15,74 15,89 15,93 2.776 1.153.322.300
19/12/2024 15,25 15,54 +1,70% 15,12 15,58 15,42 15,50 15,56 2.697 1.590.612.400
18/12/2024 15,52 15,28 -2,11% 15,11 15,60 15,32 15,17 15,28 2.662 866.565.100
17/12/2024 15,55 15,61 +0,39% 15,42 15,72 15,59 15,58 15,64 1.753 587.750.200
16/12/2024 15,95 15,55 -2,63% 15,50 16,04 15,74 15,51 15,56 2.571 1.012.490.600
13/12/2024 16,27 15,97 -1,78% 15,97 16,37 16,12 15,96 16,17 3.110 834.290.700
12/12/2024 16,44 16,26 -1,16% 16,16 16,47 16,28 16,25 16,33 2.580 706.766.900
11/12/2024 16,21 16,45 +1,42% 16,19 16,72 16,40 16,45 16,51 2.601 1.115.972.100
10/12/2024 16,24 16,22 +0,25% 16,09 16,35 16,21 16,21 16,23 1.831 511.764.600
9/12/2024 16,19 16,18 -0,06% 16,03 16,27 16,13 16,10 16,18 1.790 554.556.800
6/12/2024 16,15 16,19 +0,43% 16,01 16,25 16,11 16,10 16,19 3.197 950.414.700
5/12/2024 16,13 16,12 +0,12% 16,12 16,38 16,20 16,11 16,24 2.167 966.262.000
4/12/2024 16,06 16,10 +0,31% 15,96 16,31 16,11 16,06 16,10 2.776 985.650.300
3/12/2024 15,86 16,05 +2,16% 15,79 16,15 16,00 15,99 16,05 3.035 1.242.922.500
2/12/2024 16,36 15,71 -3,91% 15,71 16,41 15,85 15,71 15,79 4.334 5.603.711.100
29/11/2024 15,93 16,35 +1,68% 15,68 16,46 16,06 16,33 16,35 4.194 1.565.322.100
28/11/2024 16,47 16,08 -2,31% 15,92 16,53 16,17 15,98 16,09 5.265 1.753.452.000
27/11/2024 16,85 16,46 -1,50% 16,42 16,91 16,65 16,41 16,47 4.943 1.447.020.000
26/11/2024 16,08 16,71 +3,92% 16,08 16,80 16,61 16,70 16,71 3.781 1.715.495.200
25/11/2024 16,20 16,08 -0,37% 16,08 16,34 16,17 16,08 16,27 2.536 926.998.800
22/11/2024 15,59 16,14 +3,73% 15,49 16,14 15,71 16,08 16,15 2.502 1.096.747.600
21/11/2024 15,80 15,56 -1,64% 15,49 15,83 15,63 15,52 15,56 3.190 1.311.270.800
19/11/2024 16,05 15,82 -2,16% 15,76 16,06 15,88 15,82 15,92 3.154 1.606.615.400
18/11/2024 16,15 16,17 +0,43% 15,98 16,31 16,12 16,16 16,17 2.914 832.074.000
14/11/2024 16,06 16,10 +0,25% 16,03 16,29 16,17 16,10 16,21 1.768 657.923.000
13/11/2024 16,17 16,06 -0,68% 15,98 16,23 16,07 16,05 16,15 2.395 1.273.703.600
12/11/2024 16,09 16,17 +0,50% 15,87 16,18 16,00 16,04 16,17 3.523 1.125.931.000
11/11/2024 16,38 16,09 -1,29% 15,79 16,43 16,12 16,08 16,13 4.102 2.029.745.200
8/11/2024 16,42 16,30 -0,91% 16,15 16,49 16,26 16,30 16,35 3.002 1.118.837.900
7/11/2024 17,20 16,45 -5,30% 16,40 17,31 16,63 16,45 16,60 4.815 2.248.300.600
6/11/2024 16,90 17,37 +1,46% 16,55 17,50 17,21 17,21 17,37 4.864 2.033.307.600
5/11/2024 16,92 17,12 +1,66% 16,73 17,12 16,93 17,12 17,13 1.516 704.079.400
4/11/2024 16,45 16,84 +3,06% 16,37 16,84 16,69 16,68 16,84 2.861 861.579.000
1/11/2024 16,52 16,34 -0,49% 16,28 16,52 16,40 16,33 16,37 2.511 1.153.070.500
31/10/2024 16,60 16,42 -1,32% 16,38 16,71 16,50 16,40 16,46 3.713 1.073.593.500
30/10/2024 16,30 16,64 +2,09% 16,25 16,85 16,63 16,60 16,64 2.398 913.752.300
29/10/2024 16,40 16,30 0,00% 16,30 16,55 16,37 16,30 16,40 1.762 553.272.900
28/10/2024 16,23 16,30 +0,43% 16,18 16,46 16,37 16,30 16,41 1.859 586.629.400
25/10/2024 16,60 16,23 -1,64% 16,13 16,68 16,30 16,15 16,23 1.210 474.782.400
24/10/2024 16,22 16,50 +1,91% 16,03 16,69 16,38 16,49 16,51 3.030 886.895.000
23/10/2024 16,24 16,19 -0,61% 16,12 16,29 16,19 16,19 16,20 2.342 776.764.200
22/10/2024 16,64 16,29 -2,10% 16,12 16,64 16,29 16,28 16,30 2.291 948.661.300
21/10/2024 16,49 16,64 +1,09% 16,41 16,72 16,60 16,58 16,64 2.324 592.931.200
18/10/2024 16,34 16,46 +0,49% 16,15 16,47 16,31 16,38 16,46 2.734 847.638.800
17/10/2024 16,39 16,38 -0,06% 16,05 16,42 16,30 16,38 16,39 2.562 867.000.000
16/10/2024 16,70 16,39 -0,67% 16,39 16,72 16,48 16,38 16,52 2.784 999.692.100
15/10/2024 16,72 16,50 -0,60% 16,50 16,77 16,61 16,50 16,57 1.580 478.616.800
14/10/2024 16,35 16,60 +1,53% 16,32 16,79 16,58 16,60 16,61 2.887 700.687.700
11/10/2024 16,44 16,35 0,00% 16,16 16,44 16,29 16,33 16,35 1.305 409.118.400
10/10/2024 16,47 16,35 -0,73% 16,32 16,52 16,40 16,34 16,35 1.522 482.882.800
9/10/2024 16,76 16,47 -1,38% 16,31 16,76 16,40 16,47 16,48 3.165 856.911.500
8/10/2024 16,60 16,70 +0,60% 16,46 16,70 16,59 16,65 16,70 1.712 501.017.400
7/10/2024 16,93 16,60 -1,95% 16,56 16,98 16,68 16,60 16,65 1.822 715.417.800
4/10/2024 16,95 16,93 -0,06% 16,64 16,99 16,79 16,85 16,93 1.772 566.804.000
3/10/2024 17,28 16,94 -1,97% 16,89 17,28 16,98 16,94 17,00 2.046 571.277.100
2/10/2024 17,23 17,28 +0,58% 17,23 17,57 17,42 17,28 17,30 3.430 1.080.447.700
1/10/2024 16,85 17,18 +2,02% 16,80 17,23 17,15 17,13 17,18 3.950 1.764.683.400
30/9/2024 16,98 16,84 -0,47% 16,76 17,03 16,87 16,84 16,90 1.584 460.925.700
26/9/2024 16,75 16,92 +1,32% 16,72 17,03 16,90 16,91 16,92 2.053 757.792.500
25/9/2024 16,73 16,70 -0,36% 16,53 17,00 16,67 16,64 16,70 1.450 504.689.500
24/9/2024 17,13 16,76 0,00% 16,54 17,20 16,75 16,76 16,91 3.130 1.332.333.400
23/9/2024 16,80 16,76 -0,24% 16,36 16,80 16,59 16,70 16,78 3.934 1.444.585.200
20/9/2024 17,60 16,80 -5,72% 16,62 17,60 16,95 16,79 16,90 5.737 2.578.726.300
19/9/2024 18,06 17,82 -1,00% 17,81 18,07 17,92 17,81 17,82 2.903 1.402.749.700
18/9/2024 18,07 18,00 -0,28% 17,89 18,25 18,05 17,98 18,00 2.060 800.586.300
17/9/2024 17,88 18,05 +0,50% 17,83 18,05 17,92 17,96 18,05 1.572 597.421.600
16/9/2024 17,99 17,96 +0,45% 17,84 18,05 17,96 17,96 18,04 2.993 973.615.300
13/9/2024 17,80 17,88 +0,73% 17,78 18,07 17,95 17,88 17,94 1.694 719.808.200
12/9/2024 18,07 17,75 -1,11% 17,68 18,07 17,77 17,74 17,75 1.739 758.226.900
11/9/2024 18,04 17,95 0,00% 17,84 18,12 17,95 17,95 17,96 1.211 451.275.100
10/9/2024 18,00 17,95 -0,28% 17,78 18,07 17,93 17,94 17,97 1.353 573.220.300
9/9/2024 18,45 18,00 -1,75% 17,92 18,45 18,05 17,99 18,00 2.779 1.348.569.000
6/9/2024 18,50 18,32 -1,40% 18,29 18,72 18,42 18,30 18,45 3.620 1.196.361.000
5/9/2024 18,31 18,58 +0,81% 18,18 18,59 18,47 18,47 18,58 3.284 1.300.912.800
4/9/2024 18,38 18,43 +1,26% 18,10 18,60 18,42 18,43 18,54 5.947 5.611.895.700
3/9/2024 17,85 18,20 +0,61% 17,76 18,62 18,46 18,18 18,20 6.973 6.827.701.100
2/9/2024 17,78 18,09 +2,38% 17,72 18,37 17,93 17,91 18,09 4.517 1.830.256.700
30/8/2024 17,53 17,67 +0,80% 17,24 17,67 17,56 17,67 17,69 2.350 1.177.302.000
29/8/2024 17,91 17,53 -1,79% 17,50 17,91 17,63 17,52 17,59 2.875 782.462.100
28/8/2024 17,79 17,85 +0,28% 17,65 17,95 17,80 17,85 17,92 1.946 591.780.900
27/8/2024 17,65 17,80 +0,17% 17,62 17,90 17,80 17,80 17,81 2.564 715.361.200
26/8/2024 17,81 17,77 +0,23% 17,62 18,02 17,77 17,77 17,81 2.160 716.782.500
23/8/2024 17,30 17,73 +2,72% 17,21 17,84 17,58 17,72 17,75 2.110 729.746.300
22/8/2024 17,98 17,26 -3,47% 17,17 17,98 17,38 17,25 17,26 1.773 749.346.400
21/8/2024 17,77 17,88 +0,22% 17,75 18,02 17,89 17,83 17,88 2.300 865.426.800
20/8/2024 17,91 17,84 +0,11% 17,54 17,91 17,73 17,77 17,84 2.540 769.611.900
19/8/2024 17,76 17,82 +0,34% 17,51 17,86 17,69 17,76 17,82 2.823 905.934.900
16/8/2024 18,15 17,76 -2,15% 17,76 18,26 17,96 17,76 17,85 4.141 1.299.408.400
15/8/2024 17,95 18,15 +1,57% 17,88 18,19 18,07 18,07 18,15 5.040 1.673.875.000
14/8/2024 17,90 17,87 +0,11% 17,77 18,07 17,95 17,86 17,87 3.419 978.760.000
13/8/2024 18,00 17,85 -0,72% 17,69 18,12 17,89 17,85 17,90 3.755 1.309.348.600
12/8/2024 18,00 17,98 0,00% 17,90 18,24 18,02 17,98 18,04 5.434 2.561.760.300
9/8/2024 17,63 17,98 +1,99% 17,56 17,99 17,88 17,98 17,99 3.836 1.331.171.100
8/8/2024 17,50 17,63 +1,32% 17,29 17,79 17,59 17,55 17,63 5.387 1.860.402.900
7/8/2024 16,00 17,40 +10,27% 16,00 17,45 16,94 17,34 17,40 1.182 4.476.477.300
6/8/2024 15,76 15,78 +1,15% 15,45 15,96 15,75 15,76 15,78 5.491 2.361.078.600
5/8/2024 15,38 15,60 -1,14% 15,10 15,82 15,56 15,60 15,64 4.182 1.268.500.400
2/8/2024 15,51 15,78 +2,00% 15,48 15,79 15,63 15,74 15,78 4.772 1.407.248.800
1/8/2024 15,50 15,47 -0,06% 15,39 15,86 15,58 15,47 15,52 3.148 1.145.615.400
31/7/2024 15,55 15,48 -0,39% 15,42 15,80 15,57 15,48 15,49 3.223 1.396.834.400
30/7/2024 15,50 15,54 -0,13% 15,42 15,70 15,54 15,54 15,68 3.331 825.995.200
29/7/2024 15,58 15,56 0,00% 15,33 15,70 15,45 15,44 15,57 2.476 681.842.000
26/7/2024 15,35 15,56 +1,83% 15,31 15,66 15,48 15,46 15,56 4.582 1.445.016.100
25/7/2024 15,11 15,28 +1,39% 15,06 15,57 15,29 15,24 15,29 7.654 2.354.811.000
24/7/2024 15,15 15,07 -0,20% 14,91 15,22 15,05 15,07 15,10 4.285 1.267.180.300
23/7/2024 15,60 15,10 -3,45% 15,10 15,60 15,25 15,10 15,20 2.069 746.015.400
22/7/2024 15,63 15,64 +0,13% 15,53 15,74 15,62 15,60 15,64 1.406 386.788.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.