Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 22,46 | 22,06 | -1,47% | 22,02 | 22,50 | 22,14 | 22,05 | 22,06 | 5.216 | 3.873.423.900 |
| 5/9/2025 | 22,47 | 22,39 | +0,27% | 22,00 | 22,47 | 22,23 | 22,30 | 22,39 | 5.532 | 2.792.137.600 |
| 4/9/2025 | 21,85 | 22,33 | +2,29% | 21,74 | 22,40 | 22,21 | 22,31 | 22,33 | 5.679 | 3.680.181.300 |
| 3/9/2025 | 22,08 | 21,83 | -0,77% | 21,71 | 22,08 | 21,82 | 21,80 | 21,87 | 4.794 | 2.654.593.000 |
| 2/9/2025 | 22,00 | 22,00 | +0,23% | 21,52 | 22,12 | 21,90 | 22,00 | 22,05 | 8.190 | 4.442.706.800 |
| 1/9/2025 | 21,71 | 21,95 | +1,53% | 21,64 | 22,21 | 21,99 | 21,94 | 21,95 | 4.975 | 2.788.459.200 |
| 29/8/2025 | 21,69 | 21,62 | +0,05% | 21,32 | 21,98 | 21,56 | 21,47 | 21,62 | 4.494 | 2.849.016.700 |
| 28/8/2025 | 20,78 | 21,61 | +4,45% | 20,71 | 21,68 | 21,45 | 21,55 | 21,62 | 7.302 | 4.685.911.800 |
| 27/8/2025 | 20,21 | 20,69 | +2,38% | 20,21 | 20,69 | 20,53 | 20,66 | 20,69 | 4.812 | 2.095.218.700 |
| 26/8/2025 | 20,00 | 20,21 | +1,05% | 19,97 | 20,30 | 20,19 | 20,20 | 20,21 | 4.840 | 2.660.686.100 |
| 25/8/2025 | 19,95 | 20,00 | +1,32% | 19,89 | 20,24 | 20,08 | 20,00 | 20,09 | 6.736 | 3.709.473.900 |
| 22/8/2025 | 19,50 | 19,74 | +1,23% | 19,46 | 19,88 | 19,76 | 19,73 | 19,74 | 4.008 | 2.148.836.100 |
| 21/8/2025 | 19,64 | 19,50 | -0,51% | 19,35 | 19,72 | 19,46 | 19,48 | 19,50 | 2.971 | 1.292.963.600 |
| 20/8/2025 | 19,73 | 19,60 | -0,61% | 19,48 | 20,05 | 19,63 | 19,57 | 19,60 | 3.479 | 1.546.768.400 |
| 19/8/2025 | 19,81 | 19,72 | -2,13% | 19,55 | 19,88 | 19,68 | 19,72 | 19,75 | 3.723 | 1.592.845.400 |
| 18/8/2025 | 20,13 | 20,15 | +0,10% | 19,98 | 20,54 | 20,31 | 20,14 | 20,17 | 6.352 | 2.700.438.800 |
| 15/8/2025 | 20,18 | 20,13 | +3,34% | 19,49 | 20,28 | 19,89 | 20,12 | 20,14 | 8.896 | 5.484.753.400 |
| 14/8/2025 | 19,06 | 19,48 | +1,67% | 19,03 | 19,49 | 19,27 | 19,32 | 19,48 | 3.963 | 2.118.751.100 |
| 13/8/2025 | 19,48 | 19,16 | -2,19% | 18,90 | 19,53 | 19,18 | 19,16 | 19,20 | 3.599 | 1.839.400.800 |
| 12/8/2025 | 19,53 | 19,59 | +1,82% | 19,20 | 19,70 | 19,52 | 19,59 | 19,60 | 3.462 | 1.436.677.000 |
| 11/8/2025 | 19,61 | 19,24 | -1,89% | 19,13 | 19,80 | 19,36 | 19,24 | 19,30 | 3.456 | 1.509.724.500 |
| 8/8/2025 | 19,45 | 19,61 | +1,13% | 19,31 | 20,14 | 19,76 | 19,61 | 19,70 | 4.468 | 2.214.984.400 |
| 7/8/2025 | 19,30 | 19,39 | +0,47% | 19,22 | 19,50 | 19,39 | 19,39 | 19,47 | 3.697 | 1.265.101.900 |
| 6/8/2025 | 18,74 | 19,30 | +4,04% | 18,60 | 19,37 | 19,16 | 19,30 | 19,31 | 3.489 | 1.229.342.300 |
| 5/8/2025 | 18,68 | 18,55 | -0,75% | 18,47 | 18,80 | 18,58 | 18,55 | 18,60 | 3.395 | 998.014.000 |
| 4/8/2025 | 18,61 | 18,69 | +0,59% | 18,50 | 18,77 | 18,61 | 18,68 | 18,69 | 3.596 | 1.205.834.000 |
| 1/8/2025 | 18,84 | 18,58 | -1,28% | 18,39 | 19,12 | 18,62 | 18,54 | 18,59 | 2.233 | 696.435.600 |
| 31/7/2025 | 18,30 | 18,82 | +1,73% | 18,15 | 19,03 | 18,70 | 18,75 | 18,82 | 5.233 | 1.992.399.000 |
| 30/7/2025 | 18,35 | 18,50 | +1,09% | 18,16 | 18,60 | 18,36 | 18,49 | 18,50 | 1.925 | 632.050.300 |
| 29/7/2025 | 18,14 | 18,30 | +0,88% | 18,12 | 18,38 | 18,29 | 18,30 | 18,33 | 2.195 | 629.439.300 |
| 28/7/2025 | 18,60 | 18,14 | -2,68% | 18,14 | 18,80 | 18,36 | 18,14 | 18,20 | 1.981 | 848.126.000 |
| 25/7/2025 | 18,81 | 18,64 | +0,22% | 18,50 | 18,81 | 18,61 | 18,60 | 18,65 | 1.464 | 702.476.200 |
| 24/7/2025 | 18,65 | 18,60 | 0,00% | 18,39 | 18,82 | 18,66 | 18,60 | 18,67 | 2.134 | 813.038.100 |
| 23/7/2025 | 18,26 | 18,60 | +2,20% | 18,17 | 18,72 | 18,58 | 18,59 | 18,63 | 2.047 | 972.097.000 |
| 22/7/2025 | 18,60 | 18,20 | -2,15% | 18,02 | 18,74 | 18,33 | 18,17 | 18,26 | 3.695 | 2.750.754.900 |
| 21/7/2025 | 18,83 | 18,60 | -1,22% | 18,48 | 19,01 | 18,72 | 18,60 | 18,62 | 4.370 | 1.467.875.300 |
| 18/7/2025 | 18,80 | 18,83 | -2,44% | 18,70 | 19,14 | 18,86 | 21,50 | 18,00 | 3.909 | 1.374.564.600 |
| 17/7/2025 | 19,43 | 19,30 | -0,41% | 19,21 | 19,56 | 19,34 | 19,30 | 19,39 | 2.493 | 1.124.221.900 |
| 16/7/2025 | 19,88 | 19,38 | -2,52% | 19,36 | 19,96 | 19,46 | 19,38 | 19,50 | 2.470 | 1.605.257.500 |
| 15/7/2025 | 19,79 | 19,88 | +1,02% | 19,67 | 20,07 | 19,88 | 19,88 | 19,93 | 2.494 | 1.083.158.000 |
| 14/7/2025 | 20,10 | 19,68 | -2,57% | 19,55 | 20,29 | 19,78 | 19,66 | 19,70 | 2.614 | 974.057.800 |
| 11/7/2025 | 20,54 | 20,20 | -1,66% | 20,17 | 20,59 | 20,31 | 20,20 | 20,32 | 1.909 | 810.831.000 |
| 10/7/2025 | 21,25 | 20,54 | -3,88% | 20,54 | 21,25 | 20,73 | 20,53 | 20,74 | 1.940 | 875.617.600 |
| 9/7/2025 | 21,46 | 21,37 | -0,47% | 21,21 | 21,46 | 21,37 | 21,34 | 21,45 | 2.107 | 923.480.900 |
| 8/7/2025 | 21,61 | 21,47 | +0,14% | 21,23 | 21,63 | 21,37 | 21,35 | 21,48 | 2.114 | 774.275.800 |
| 7/7/2025 | 21,88 | 21,44 | -2,01% | 21,31 | 21,98 | 21,48 | 21,44 | 21,50 | 1.951 | 879.951.900 |
| 4/7/2025 | 21,61 | 21,88 | +0,83% | 21,55 | 21,88 | 21,75 | 21,79 | 21,90 | 1.074 | 595.484.500 |
| 3/7/2025 | 21,01 | 21,70 | +3,33% | 21,01 | 21,77 | 21,58 | 21,65 | 21,70 | 2.700 | 1.090.007.800 |
| 2/7/2025 | 21,20 | 21,00 | -1,50% | 20,96 | 21,26 | 21,02 | 21,00 | 21,04 | 1.557 | 681.578.600 |
| 1/7/2025 | 21,00 | 21,32 | +1,09% | 20,94 | 21,32 | 21,17 | 21,13 | 21,32 | 2.595 | 1.037.782.900 |
| 30/6/2025 | 20,71 | 21,09 | +1,83% | 20,49 | 21,19 | 21,03 | 21,08 | 21,09 | 2.582 | 1.522.304.500 |
| 27/6/2025 | 20,23 | 20,71 | +2,02% | 20,21 | 20,71 | 20,52 | 20,50 | 20,71 | 2.779 | 1.383.080.200 |
| 26/6/2025 | 19,74 | 20,30 | +2,27% | 19,74 | 20,36 | 20,24 | 20,27 | 20,30 | 2.503 | 1.268.681.900 |
| 25/6/2025 | 19,78 | 19,85 | -0,05% | 19,65 | 19,86 | 19,80 | 19,77 | 19,85 | 1.292 | 565.993.000 |
| 24/6/2025 | 19,85 | 19,86 | 0,00% | 19,61 | 20,00 | 19,80 | 19,80 | 19,86 | 2.214 | 1.077.484.800 |
| 23/6/2025 | 19,70 | 19,86 | +0,81% | 19,34 | 19,89 | 19,70 | 19,80 | 19,86 | 2.704 | 1.071.551.400 |
| 20/6/2025 | 19,39 | 19,70 | -0,66% | 19,25 | 19,70 | 19,61 | 19,69 | 19,70 | 1.772 | 1.702.001.600 |
| 18/6/2025 | 19,31 | 19,83 | +2,64% | 19,20 | 19,84 | 19,68 | 19,72 | 19,83 | 2.008 | 1.001.740.100 |
| 17/6/2025 | 19,17 | 19,32 | +0,89% | 18,98 | 19,32 | 19,16 | 19,29 | 19,32 | 1.641 | 798.888.800 |
| 16/6/2025 | 19,63 | 19,15 | -1,79% | 19,15 | 19,73 | 19,35 | 19,15 | 19,45 | 2.000 | 1.432.162.300 |
| 13/6/2025 | 19,69 | 19,50 | -1,02% | 19,26 | 19,69 | 19,47 | 19,50 | 19,51 | 2.061 | 694.214.600 |
| 12/6/2025 | 19,55 | 19,70 | +0,82% | 19,34 | 19,70 | 19,52 | 19,65 | 19,72 | 2.130 | 898.179.400 |
| 11/6/2025 | 19,50 | 19,54 | -0,20% | 19,30 | 19,76 | 19,55 | 19,54 | 19,65 | 1.656 | 830.512.000 |
| 10/6/2025 | 19,63 | 19,58 | +0,51% | 19,55 | 19,79 | 19,64 | 19,58 | 19,65 | 1.942 | 848.004.400 |
| 9/6/2025 | 19,61 | 19,48 | -0,66% | 19,27 | 19,87 | 19,42 | 19,48 | 19,53 | 1.917 | 1.067.841.600 |
| 6/6/2025 | 19,88 | 19,61 | -1,65% | 19,40 | 20,04 | 19,56 | 19,59 | 19,61 | 2.678 | 1.352.592.900 |
| 5/6/2025 | 20,13 | 19,94 | -1,53% | 19,87 | 20,32 | 19,99 | 19,88 | 19,94 | 2.258 | 1.020.703.200 |
| 4/6/2025 | 20,64 | 20,25 | -1,89% | 20,25 | 20,80 | 20,42 | 20,23 | 20,35 | 2.089 | 1.101.549.900 |
| 3/6/2025 | 20,09 | 20,64 | +2,43% | 19,96 | 20,64 | 20,38 | 20,64 | 20,65 | 3.211 | 1.439.343.800 |
| 2/6/2025 | 20,25 | 20,15 | -0,74% | 19,93 | 20,35 | 20,11 | 20,10 | 20,18 | 4.312 | 1.541.884.200 |
| 30/5/2025 | 20,52 | 20,30 | -0,83% | 19,85 | 20,52 | 20,06 | 20,18 | 20,30 | 5.294 | 3.047.935.000 |
| 29/5/2025 | 20,57 | 20,47 | -0,49% | 20,27 | 20,60 | 20,39 | 20,39 | 20,47 | 3.950 | 1.801.398.100 |
| 28/5/2025 | 20,64 | 20,57 | -0,53% | 20,07 | 20,64 | 20,38 | 20,37 | 20,57 | 3.208 | 1.234.898.800 |
| 27/5/2025 | 20,14 | 20,68 | +2,89% | 20,14 | 20,76 | 20,56 | 20,68 | 20,74 | 2.597 | 1.448.157.300 |
| 26/5/2025 | 20,28 | 20,10 | -1,08% | 20,03 | 20,42 | 20,11 | 20,10 | 20,14 | 1.827 | 765.332.300 |
| 23/5/2025 | 20,48 | 20,32 | -1,12% | 20,05 | 20,55 | 20,33 | 20,27 | 20,35 | 2.227 | 963.655.000 |
| 22/5/2025 | 20,59 | 20,55 | -0,24% | 20,32 | 20,67 | 20,51 | 20,32 | 20,56 | 4.055 | 1.404.985.300 |
| 21/5/2025 | 21,05 | 20,60 | -2,83% | 20,50 | 21,05 | 20,65 | 20,50 | 20,60 | 3.403 | 1.622.626.900 |
| 20/5/2025 | 21,08 | 21,20 | +0,14% | 20,90 | 21,20 | 21,09 | 21,17 | 21,20 | 2.348 | 1.108.678.600 |
| 19/5/2025 | 21,03 | 21,17 | 0,00% | 20,90 | 21,25 | 21,10 | 21,07 | 21,17 | 3.151 | 1.168.948.000 |
| 16/5/2025 | 21,30 | 21,17 | -0,98% | 20,98 | 21,47 | 21,20 | 21,17 | 21,20 | 4.226 | 2.372.167.700 |
| 15/5/2025 | 20,93 | 21,38 | +1,57% | 20,93 | 21,41 | 21,22 | 21,20 | 21,38 | 3.265 | 1.301.276.200 |
| 14/5/2025 | 21,00 | 21,05 | -0,33% | 20,81 | 21,15 | 21,00 | 20,91 | 21,05 | 2.674 | 1.162.680.700 |
| 13/5/2025 | 20,64 | 21,12 | +2,08% | 20,55 | 21,26 | 20,96 | 21,01 | 21,12 | 4.837 | 1.949.304.800 |
| 12/5/2025 | 20,60 | 20,69 | +0,44% | 20,43 | 20,99 | 20,75 | 20,65 | 20,69 | 4.854 | 1.661.336.700 |
| 9/5/2025 | 20,25 | 20,60 | +1,48% | 20,07 | 20,75 | 20,55 | 20,60 | 20,67 | 6.489 | 2.661.111.500 |
| 8/5/2025 | 19,47 | 20,30 | +4,80% | 19,45 | 20,67 | 20,17 | 20,14 | 20,30 | 9.479 | 4.060.020.600 |
| 7/5/2025 | 17,65 | 19,37 | +9,81% | 17,57 | 19,37 | 18,86 | 19,22 | 19,38 | 9.233 | 5.666.728.700 |
| 6/5/2025 | 17,22 | 17,64 | +1,97% | 17,16 | 17,87 | 17,69 | 17,60 | 17,64 | 6.393 | 1.846.638.200 |
| 5/5/2025 | 17,30 | 17,30 | -0,86% | 17,05 | 17,43 | 17,22 | 17,27 | 17,30 | 3.332 | 889.692.000 |
| 2/5/2025 | 17,00 | 17,45 | +4,18% | 16,76 | 17,46 | 17,26 | 17,27 | 17,45 | 4.856 | 2.947.017.500 |
| 29/4/2025 | 16,42 | 16,75 | +2,01% | 16,35 | 16,89 | 16,74 | 16,74 | 16,75 | 2.437 | 1.002.433.100 |
| 28/4/2025 | 17,12 | 16,42 | -3,98% | 16,42 | 17,21 | 16,68 | 16,42 | 16,61 | 2.002 | 757.179.200 |
| 25/4/2025 | 17,09 | 17,10 | -0,06% | 16,85 | 17,13 | 17,03 | 17,06 | 17,10 | 1.689 | 730.731.100 |
| 24/4/2025 | 16,47 | 17,11 | +3,51% | 16,47 | 17,11 | 16,95 | 17,02 | 17,11 | 2.554 | 976.831.100 |
| 23/4/2025 | 16,45 | 16,53 | +1,41% | 16,39 | 16,60 | 16,50 | 16,41 | 16,53 | 2.005 | 852.289.800 |
| 22/4/2025 | 16,57 | 16,30 | -2,10% | 16,30 | 16,74 | 16,52 | 16,30 | 16,51 | 2.673 | 1.108.610.900 |
| 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 |