O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
18/2/2025 17,05 16,80 -2,38% 16,69 17,05 16,83 16,74 16,81 2.185 682.587.800
17/2/2025 17,03 17,21 +1,06% 17,03 17,45 17,28 17,21 17,25 2.481 958.973.900
14/2/2025 16,99 17,03 +0,59% 16,85 17,20 17,01 17,03 17,18 2.636 982.018.100
13/2/2025 16,73 16,93 +1,14% 16,55 17,00 16,81 16,75 16,93 3.171 1.282.235.400
12/2/2025 16,76 16,74 -1,59% 16,71 16,93 16,80 16,74 16,75 2.413 817.408.400
11/2/2025 16,57 17,01 +1,98% 16,52 17,15 16,95 16,85 17,01 3.715 1.258.943.000
10/2/2025 16,92 16,68 +0,18% 16,67 16,92 16,77 16,67 16,76 1.567 548.220.300
7/2/2025 16,72 16,65 -0,89% 16,58 16,95 16,75 16,65 16,74 1.991 710.517.800
6/2/2025 16,79 16,80 -0,41% 16,71 16,91 16,80 16,80 16,86 1.814 511.977.500
5/2/2025 17,18 16,87 -2,26% 16,80 17,26 16,90 16,81 16,87 1.856 574.648.500
4/2/2025 17,16 17,26 +0,47% 17,01 17,32 17,19 17,19 17,26 2.797 884.433.300
3/2/2025 17,00 17,18 +1,00% 16,84 17,18 17,03 17,05 17,18 3.048 972.095.500
31/1/2025 17,08 17,01 -0,53% 16,98 17,20 17,06 17,00 17,01 3.424 1.008.778.700
30/1/2025 16,60 17,10 +2,89% 16,58 17,20 17,01 17,04 17,10 7.140 2.768.027.300
29/1/2025 17,23 16,62 -2,98% 16,61 17,25 16,90 16,61 16,66 4.365 1.741.476.400
28/1/2025 17,32 17,13 -0,87% 17,11 17,36 17,25 17,12 17,20 3.421 1.213.342.000
27/1/2025 16,88 17,28 +2,92% 16,75 17,29 17,10 17,18 17,28 5.290 1.821.150.000
24/1/2025 16,68 16,79 +0,72% 16,56 17,22 16,89 16,79 16,80 3.791 1.194.819.800
23/1/2025 16,85 16,67 -0,30% 16,56 16,85 16,69 16,61 16,67 1.863 571.937.400
22/1/2025 16,76 16,72 -0,36% 16,58 16,80 16,71 16,71 16,72 2.162 765.948.100
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

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.