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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,00 | 13,01 | 0,00% | 12,83 | 13,23 | 13,07 | 13,01 | 13,06 | 6.939 | 3.250.008.200 |
| 3/9/2026 | 13,43 | 13,01 | -2,18% | 12,94 | 13,58 | 13,10 | 13,01 | 13,03 | 10.901 | 8.532.106.600 |
| 2/9/2026 | 13,51 | 13,30 | -0,89% | 12,98 | 13,54 | 13,28 | 13,30 | 13,35 | 15.547 | 12.002.788.200 |
| 1/9/2026 | 13,46 | 13,42 | -0,30% | 13,40 | 13,69 | 13,49 | 13,42 | 13,47 | 7.428 | 4.290.652.100 |
| 31/8/2026 | 13,55 | 13,46 | +0,52% | 13,35 | 13,62 | 13,48 | 13,46 | 13,58 | 4.716 | 2.512.975.700 |
| 28/8/2026 | 13,45 | 13,39 | -0,52% | 13,27 | 13,56 | 13,37 | 13,38 | 13,39 | 4.323 | 1.778.511.400 |
| 27/8/2026 | 13,35 | 13,46 | +0,67% | 13,22 | 13,51 | 13,39 | 13,45 | 13,46 | 5.214 | 2.352.158.400 |
| 26/8/2026 | 13,58 | 13,37 | -1,76% | 13,37 | 13,71 | 13,47 | 13,37 | 13,43 | 6.295 | 2.130.686.600 |
| 25/8/2026 | 13,55 | 13,61 | +0,44% | 13,39 | 13,63 | 13,51 | 13,59 | 13,61 | 5.150 | 3.477.896.500 |
| 24/8/2026 | 13,67 | 13,55 | -0,88% | 13,44 | 13,69 | 13,56 | 13,53 | 13,55 | 2.455 | 1.134.440.600 |
| 21/8/2026 | 13,60 | 13,67 | +1,18% | 13,45 | 13,89 | 13,66 | 13,64 | 13,67 | 4.058 | 1.522.813.400 |
| 20/8/2026 | 13,60 | 13,51 | -0,66% | 13,45 | 13,70 | 13,54 | 13,50 | 13,51 | 2.433 | 1.033.031.600 |
| 19/8/2026 | 13,49 | 13,60 | +0,97% | 13,49 | 13,83 | 13,64 | 13,60 | 13,69 | 4.273 | 1.696.737.500 |
| 18/8/2026 | 13,54 | 13,47 | -0,52% | 13,43 | 13,75 | 13,58 | 13,47 | 13,49 | 3.322 | 1.407.828.600 |
| 17/8/2026 | 13,64 | 13,54 | -0,66% | 13,47 | 13,72 | 13,54 | 13,53 | 13,55 | 2.431 | 1.059.371.200 |
| 14/8/2026 | 13,78 | 13,63 | -1,37% | 13,16 | 13,78 | 13,41 | 13,50 | 13,63 | 4.805 | 2.706.261.700 |
| 13/8/2026 | 13,66 | 13,82 | +1,17% | 13,51 | 13,84 | 13,70 | 13,74 | 13,82 | 2.852 | 1.700.506.700 |
| 12/8/2026 | 13,69 | 13,66 | +0,22% | 13,58 | 13,91 | 13,75 | 13,66 | 13,74 | 3.380 | 1.479.901.800 |
| 11/8/2026 | 13,94 | 13,63 | -2,15% | 13,61 | 14,05 | 13,75 | 13,63 | 13,69 | 3.248 | 1.583.131.200 |
| 10/8/2026 | 14,08 | 13,93 | -0,78% | 13,86 | 14,18 | 13,96 | 13,88 | 13,94 | 2.706 | 1.099.566.600 |
| 7/8/2026 | 13,96 | 14,04 | +0,72% | 13,88 | 14,12 | 14,00 | 14,04 | 14,06 | 5.271 | 1.787.187.400 |
| 6/8/2026 | 13,91 | 13,94 | -0,14% | 13,72 | 14,09 | 13,83 | 13,93 | 13,94 | 3.692 | 1.578.127.700 |
| 5/8/2026 | 13,91 | 13,96 | +1,53% | 13,79 | 14,21 | 13,96 | 13,95 | 13,96 | 7.970 | 3.184.795.200 |
| 4/8/2026 | 14,37 | 13,75 | -3,03% | 13,68 | 14,46 | 13,86 | 13,75 | 13,79 | 3.768 | 1.949.916.200 |
| 3/8/2026 | 14,03 | 14,18 | +1,87% | 13,84 | 14,27 | 14,08 | 14,17 | 14,21 | 4.344 | 1.750.905.900 |
| 31/7/2026 | 14,09 | 13,92 | -1,07% | 13,92 | 14,17 | 14,01 | 13,92 | 13,93 | 1.957 | 692.696.400 |
| 30/7/2026 | 14,08 | 14,07 | -0,07% | 14,04 | 14,20 | 14,10 | 14,06 | 14,13 | 3.085 | 983.817.800 |
| 29/7/2026 | 14,10 | 14,08 | +0,21% | 13,87 | 14,15 | 13,99 | 14,01 | 14,09 | 2.214 | 807.282.500 |
| 28/7/2026 | 14,16 | 14,05 | +0,36% | 14,03 | 14,32 | 14,16 | 14,04 | 14,05 | 2.857 | 942.377.500 |
| 27/7/2026 | 13,90 | 14,00 | +1,38% | 13,84 | 14,21 | 14,04 | 14,00 | 14,08 | 2.119 | 969.627.100 |
| 24/7/2026 | 13,75 | 13,81 | 0,00% | 13,63 | 13,85 | 13,76 | 13,80 | 13,84 | 1.730 | 754.700.300 |
| 23/7/2026 | 14,50 | 13,81 | -4,76% | 13,78 | 14,50 | 13,95 | 13,80 | 13,82 | 4.281 | 1.559.939.300 |
| 22/7/2026 | 14,28 | 14,50 | +1,75% | 14,28 | 14,55 | 14,43 | 14,41 | 14,50 | 3.992 | 1.248.189.900 |
| 21/7/2026 | 14,22 | 14,25 | +0,21% | 14,00 | 14,31 | 14,16 | 14,23 | 14,25 | 5.080 | 1.496.597.700 |
| 20/7/2026 | 14,33 | 14,22 | -0,91% | 14,18 | 14,43 | 14,24 | 14,20 | 14,22 | 2.332 | 1.207.401.100 |
| 17/7/2026 | 14,42 | 14,35 | -0,49% | 14,28 | 14,64 | 14,39 | 14,35 | 14,40 | 2.402 | 1.089.033.900 |
| 16/7/2026 | 14,31 | 14,42 | +0,84% | 14,13 | 14,42 | 14,35 | 14,41 | 14,43 | 2.206 | 1.088.115.000 |
| 15/7/2026 | 14,29 | 14,30 | -0,28% | 14,16 | 14,38 | 14,27 | 14,25 | 14,30 | 2.665 | 1.114.242.600 |
| 14/7/2026 | 14,39 | 14,34 | -0,14% | 14,05 | 14,43 | 14,25 | 14,28 | 14,35 | 2.714 | 1.040.029.000 |
| 13/7/2026 | 14,60 | 14,36 | -1,78% | 14,31 | 14,64 | 14,42 | 14,33 | 14,38 | 2.368 | 892.137.500 |
| 10/7/2026 | 14,36 | 14,62 | +2,74% | 14,34 | 14,72 | 14,55 | 14,62 | 14,63 | 2.942 | 1.260.252.900 |
| 9/7/2026 | 13,86 | 14,23 | +3,12% | 13,83 | 14,25 | 14,09 | 14,20 | 14,24 | 2.570 | 1.449.382.400 |
| 8/7/2026 | 13,81 | 13,80 | -0,14% | 13,54 | 13,85 | 13,69 | 13,79 | 13,84 | 3.143 | 3.144.778.500 |
| 7/7/2026 | 13,86 | 13,82 | -0,22% | 13,79 | 14,02 | 13,87 | 13,82 | 13,85 | 5.555 | 1.386.746.300 |
| 6/7/2026 | 14,07 | 13,85 | -1,84% | 13,76 | 14,08 | 13,82 | 13,85 | 13,86 | 4.442 | 1.629.065.000 |
| 3/7/2026 | 13,99 | 14,11 | +0,86% | 13,76 | 14,15 | 13,99 | 14,11 | 14,13 | 2.819 | 1.096.677.800 |
| 2/7/2026 | 13,98 | 13,99 | +1,01% | 13,87 | 14,08 | 13,95 | 13,99 | 14,00 | 3.800 | 1.201.598.900 |
| 1/7/2026 | 14,10 | 13,85 | -2,05% | 13,80 | 14,19 | 13,96 | 13,85 | 13,86 | 6.425 | 2.064.973.900 |
| 30/6/2026 | 14,29 | 14,14 | -1,12% | 13,99 | 14,30 | 14,07 | 14,10 | 14,14 | 5.743 | 2.260.672.500 |
| 29/6/2026 | 14,35 | 14,30 | -0,69% | 14,19 | 14,46 | 14,33 | 14,30 | 14,33 | 2.201 | 891.723.200 |
| 26/6/2026 | 14,50 | 14,40 | -0,14% | 14,28 | 14,57 | 14,39 | 14,40 | 14,41 | 7.868 | 3.884.131.900 |
| 25/6/2026 | 14,59 | 14,42 | -0,89% | 14,37 | 14,90 | 14,59 | 14,39 | 14,44 | 5.210 | 2.187.690.000 |
| 24/6/2026 | 14,50 | 14,55 | +0,21% | 14,37 | 14,64 | 14,52 | 14,52 | 14,57 | 2.418 | 1.207.783.700 |
| 23/6/2026 | 14,40 | 14,52 | +0,83% | 14,16 | 14,52 | 14,37 | 14,49 | 14,52 | 3.583 | 1.057.726.700 |
| 22/6/2026 | 14,44 | 14,40 | +0,14% | 14,37 | 14,64 | 14,45 | 14,40 | 14,41 | 2.771 | 1.214.355.000 |
| 19/6/2026 | 14,50 | 14,38 | -0,55% | 14,38 | 14,57 | 14,43 | 14,37 | 14,50 | 1.994 | 1.220.264.000 |
| 18/6/2026 | 14,42 | 14,46 | +0,49% | 14,33 | 14,50 | 14,42 | 14,44 | 14,47 | 3.093 | 984.610.900 |
| 17/6/2026 | 14,80 | 14,39 | -2,37% | 14,32 | 14,88 | 14,66 | 14,37 | 14,40 | 4.110 | 1.536.974.500 |
| 16/6/2026 | 14,80 | 14,74 | -0,41% | 14,61 | 14,81 | 14,69 | 14,72 | 14,74 | 2.408 | 938.282.100 |
| 15/6/2026 | 15,05 | 14,80 | -0,47% | 14,79 | 15,24 | 14,92 | 14,80 | 14,88 | 3.224 | 1.275.142.500 |
| 12/6/2026 | 14,90 | 14,87 | -0,27% | 14,74 | 15,14 | 14,93 | 14,86 | 14,93 | 5.218 | 1.540.223.200 |
| 11/6/2026 | 14,81 | 14,91 | +1,36% | 14,58 | 15,05 | 14,84 | 14,90 | 14,92 | 4.778 | 1.951.431.500 |
| 10/6/2026 | 14,74 | 14,71 | -0,61% | 14,58 | 14,79 | 14,72 | 14,65 | 14,73 | 3.664 | 5.414.948.300 |
| 9/6/2026 | 14,39 | 14,80 | +2,99% | 14,39 | 14,88 | 14,72 | 14,70 | 14,80 | 3.276 | 1.312.613.300 |
| 8/6/2026 | 14,42 | 14,37 | -0,21% | 14,28 | 14,51 | 14,39 | 14,33 | 14,38 | 2.887 | 1.258.947.500 |
| 5/6/2026 | 14,52 | 14,40 | -0,07% | 14,27 | 14,55 | 14,37 | 14,39 | 14,40 | 3.515 | 1.223.281.000 |
| 3/6/2026 | 14,80 | 14,41 | -3,22% | 14,28 | 14,96 | 14,41 | 14,40 | 14,41 | 6.248 | 2.206.174.100 |
| 2/6/2026 | 15,09 | 14,89 | -1,00% | 14,87 | 15,12 | 14,94 | 14,89 | 14,90 | 3.353 | 1.395.247.200 |
| 1/6/2026 | 15,00 | 15,04 | +1,48% | 14,94 | 15,16 | 15,02 | 14,99 | 15,04 | 2.860 | 1.034.963.900 |
| 29/5/2026 | 15,39 | 14,82 | -3,39% | 14,82 | 15,39 | 15,01 | 14,82 | 15,00 | 5.175 | 2.846.993.200 |
| 28/5/2026 | 15,28 | 15,34 | +0,20% | 15,17 | 15,60 | 15,41 | 15,33 | 15,38 | 2.593 | 1.063.015.600 |
| 27/5/2026 | 15,39 | 15,31 | -0,13% | 15,29 | 15,64 | 15,40 | 15,30 | 15,34 | 1.613 | 531.928.400 |
| 26/5/2026 | 15,55 | 15,33 | -1,41% | 15,20 | 15,56 | 15,32 | 15,30 | 15,33 | 2.299 | 802.794.700 |
| 25/5/2026 | 15,23 | 15,55 | +2,98% | 15,20 | 15,66 | 15,54 | 15,53 | 15,59 | 4.413 | 1.463.944.200 |
| 22/5/2026 | 15,18 | 15,10 | -0,53% | 15,02 | 15,40 | 15,14 | 15,08 | 15,12 | 4.261 | 1.410.215.900 |
| 21/5/2026 | 15,22 | 15,18 | -0,26% | 14,94 | 15,36 | 15,13 | 15,14 | 15,19 | 3.188 | 1.104.730.300 |
| 20/5/2026 | 14,72 | 15,22 | +3,61% | 14,72 | 15,35 | 15,16 | 15,21 | 15,24 | 3.852 | 1.436.075.100 |
| 19/5/2026 | 14,96 | 14,69 | -2,00% | 14,68 | 15,01 | 14,78 | 14,69 | 14,74 | 3.701 | 1.571.923.600 |
| 18/5/2026 | 14,88 | 14,99 | +0,87% | 14,78 | 15,03 | 14,90 | 14,98 | 15,05 | 2.693 | 997.614.900 |
| 15/5/2026 | 14,79 | 14,86 | -0,54% | 14,65 | 14,91 | 14,81 | 14,85 | 14,87 | 3.357 | 1.349.501.400 |
| 14/5/2026 | 15,07 | 14,94 | +1,29% | 14,78 | 15,07 | 14,91 | 14,94 | 14,95 | 4.970 | 1.545.884.500 |
| 13/5/2026 | 15,34 | 14,75 | -3,59% | 14,62 | 15,35 | 14,88 | 14,74 | 14,78 | 8.753 | 3.759.580.000 |
| 12/5/2026 | 15,56 | 15,30 | -1,35% | 15,23 | 15,75 | 15,36 | 15,29 | 15,31 | 6.021 | 2.740.707.100 |
| 11/5/2026 | 16,07 | 15,51 | -3,66% | 15,47 | 16,08 | 15,60 | 15,51 | 15,52 | 7.146 | 4.291.253.700 |
| 8/5/2026 | 16,14 | 16,10 | +0,25% | 16,09 | 16,34 | 16,20 | 16,10 | 16,14 | 5.752 | 2.595.074.400 |
| 7/5/2026 | 16,06 | 16,06 | +0,63% | 15,90 | 16,17 | 16,04 | 16,06 | 16,09 | 6.541 | 2.913.969.800 |
| 6/5/2026 | 16,01 | 15,96 | +0,57% | 15,73 | 16,35 | 16,04 | 15,95 | 15,97 | 8.266 | 3.643.064.300 |
| 5/5/2026 | 15,78 | 15,87 | +1,15% | 15,72 | 15,92 | 15,81 | 15,86 | 15,87 | 6.061 | 2.915.576.000 |
| 4/5/2026 | 15,80 | 15,69 | -0,57% | 15,53 | 15,96 | 15,67 | 15,69 | 15,70 | 5.538 | 2.600.184.400 |
| 30/4/2026 | 15,50 | 15,78 | +2,60% | 15,33 | 15,80 | 15,62 | 15,77 | 15,79 | 4.964 | 2.514.345.800 |
| 29/4/2026 | 15,55 | 15,38 | -1,47% | 15,25 | 15,60 | 15,38 | 15,35 | 15,39 | 3.809 | 2.195.393.800 |
| 28/4/2026 | 15,72 | 15,61 | -1,08% | 15,51 | 15,74 | 15,60 | 15,60 | 15,62 | 4.078 | 2.253.886.500 |
| 27/4/2026 | 15,95 | 15,78 | -1,00% | 15,71 | 16,08 | 15,81 | 15,75 | 15,78 | 3.499 | 1.728.037.700 |
| 24/4/2026 | 16,21 | 15,94 | -1,12% | 15,77 | 16,21 | 15,90 | 15,90 | 15,95 | 5.529 | 3.042.031.100 |
| 23/4/2026 | 16,53 | 16,12 | -2,48% | 16,05 | 16,63 | 16,24 | 16,11 | 16,13 | 5.466 | 2.503.682.900 |
| 22/4/2026 | 17,20 | 16,53 | -4,01% | 16,50 | 17,20 | 16,64 | 16,53 | 16,56 | 6.792 | 3.269.052.300 |
| 20/4/2026 | 17,30 | 17,22 | -0,46% | 16,99 | 17,30 | 17,12 | 17,20 | 17,23 | 4.179 | 1.764.876.300 |
| 17/4/2026 | 17,35 | 17,30 | +1,17% | 17,14 | 17,54 | 17,28 | 17,26 | 17,31 | 4.599 | 2.606.025.500 |
| 16/4/2026 | 17,59 | 17,10 | -2,29% | 17,03 | 17,65 | 17,24 | 17,06 | 17,10 | 4.538 | 2.216.013.200 |
| 15/4/2026 | 17,59 | 17,50 | -0,51% | 17,36 | 17,70 | 17,52 | 17,49 | 17,59 | 2.049 | 1.092.133.800 |
| 14/4/2026 | 17,66 | 17,59 | -0,40% | 17,50 | 17,87 | 17,62 | 17,59 | 17,60 | 3.287 | 1.154.227.200 |
| 13/4/2026 | 17,12 | 17,66 | +1,49% | 17,11 | 17,71 | 17,52 | 17,61 | 17,66 | 5.008 | 2.490.360.500 |
| 10/4/2026 | 17,48 | 17,40 | +0,23% | 17,30 | 17,67 | 17,47 | 17,39 | 17,40 | 4.687 | 2.090.783.200 |
| 9/4/2026 | 17,25 | 17,36 | +0,99% | 17,14 | 17,51 | 17,34 | 17,35 | 17,36 | 4.552 | 2.420.003.500 |
| 8/4/2026 | 17,50 | 17,19 | +2,38% | 17,15 | 17,72 | 17,36 | 17,17 | 17,20 | 4.325 | 1.946.466.700 |
| 7/4/2026 | 17,11 | 16,79 | -1,58% | 16,67 | 17,11 | 16,87 | 16,79 | 16,80 | 3.290 | 1.625.336.400 |
| 6/4/2026 | 17,76 | 17,06 | -2,96% | 17,01 | 17,77 | 17,22 | 17,06 | 17,17 | 3.838 | 1.488.597.200 |
| 2/4/2026 | 17,43 | 17,58 | +0,17% | 17,04 | 17,58 | 17,41 | 17,52 | 17,58 | 4.842 | 2.239.516.800 |
| 1/4/2026 | 17,57 | 17,55 | +0,17% | 17,53 | 17,81 | 17,64 | 17,53 | 17,55 | 4.045 | 1.443.201.800 |
| 31/3/2026 | 17,11 | 17,52 | +3,24% | 17,10 | 17,56 | 17,35 | 17,49 | 17,55 | 5.379 | 2.480.677.500 |
| 30/3/2026 | 17,00 | 16,97 | +0,71% | 16,88 | 17,20 | 17,01 | 16,97 | 16,98 | 4.306 | 2.360.162.600 |
| 27/3/2026 | 17,26 | 16,85 | -2,38% | 16,79 | 17,31 | 16,95 | 16,82 | 16,85 | 4.669 | 2.188.817.100 |
| 26/3/2026 | 17,59 | 17,26 | -1,93% | 17,09 | 17,59 | 17,24 | 17,19 | 17,26 | 3.755 | 1.661.167.800 |
| 25/3/2026 | 17,24 | 17,60 | +2,68% | 17,21 | 17,65 | 17,50 | 17,60 | 17,63 | 4.567 | 2.228.341.700 |
| 24/3/2026 | 16,89 | 17,14 | +1,48% | 16,78 | 17,17 | 17,00 | 17,14 | 17,15 | 4.526 | 1.979.650.800 |
| 23/3/2026 | 16,50 | 16,89 | +4,07% | 16,37 | 17,04 | 16,79 | 16,89 | 16,94 | 4.541 | 2.300.911.800 |
| 20/3/2026 | 16,15 | 16,23 | -0,55% | 15,97 | 16,64 | 16,22 | 16,22 | 16,23 | 7.323 | 13.569.330.100 |
| 19/3/2026 | 16,28 | 16,32 | -0,06% | 15,93 | 16,49 | 16,18 | 16,31 | 16,32 | 6.280 | 2.205.576.500 |
| 18/3/2026 | 16,45 | 16,33 | -1,03% | 16,32 | 16,56 | 16,40 | 16,33 | 16,36 | 4.667 | 1.779.709.300 |
| 17/3/2026 | 16,60 | 16,50 | -0,84% | 16,46 | 16,92 | 16,62 | 16,50 | 16,51 | 4.860 | 1.720.428.200 |
| 16/3/2026 | 16,71 | 16,64 | +1,40% | 16,55 | 16,94 | 16,76 | 16,63 | 16,76 | 4.756 | 2.080.162.700 |
| 13/3/2026 | 16,48 | 16,41 | -0,36% | 16,35 | 16,86 | 16,53 | 16,40 | 16,41 | 5.557 | 2.369.567.600 |
| 12/3/2026 | 16,91 | 16,47 | -2,60% | 16,43 | 16,91 | 16,52 | 16,46 | 16,48 | 8.880 | 3.300.632.800 |
| 11/3/2026 | 17,13 | 16,91 | -1,28% | 16,83 | 17,19 | 16,95 | 16,90 | 16,95 | 5.285 | 2.241.748.200 |
| 10/3/2026 | 17,16 | 17,13 | +0,88% | 16,88 | 17,48 | 17,20 | 17,13 | 17,25 | 7.038 | 3.440.083.600 |
| 9/3/2026 | 17,25 | 16,98 | -2,13% | 16,68 | 17,25 | 16,90 | 16,97 | 17,00 | 8.673 | 4.739.773.200 |
| 6/3/2026 | 18,05 | 17,35 | -3,56% | 17,19 | 18,05 | 17,50 | 17,23 | 17,30 | 6.872 | 4.324.599.600 |
| 5/3/2026 | 18,13 | 17,99 | -1,10% | 17,90 | 18,31 | 18,08 | 17,96 | 17,99 | 5.586 | 3.074.985.700 |