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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 18,24 | 18,19 | +1,45% | 18,09 | 19,07 | 18,51 | 18,16 | 18,24 | 9.877 | 5.465.123.000 |
| 3/3/2026 | 18,50 | 17,93 | -4,83% | 17,83 | 18,50 | 18,04 | 17,88 | 17,93 | 7.992 | 3.304.285.400 |
| 2/3/2026 | 18,71 | 18,84 | -1,00% | 18,47 | 19,03 | 18,77 | 18,83 | 18,88 | 7.399 | 3.579.164.300 |
| 27/2/2026 | 19,53 | 19,03 | -2,56% | 19,03 | 19,70 | 19,23 | 19,03 | 19,08 | 6.690 | 3.042.236.100 |
| 26/2/2026 | 19,25 | 19,53 | +1,72% | 19,17 | 19,70 | 19,54 | 19,52 | 19,55 | 4.817 | 2.224.108.000 |
| 25/2/2026 | 19,25 | 19,20 | +0,37% | 19,00 | 19,34 | 19,12 | 19,11 | 19,22 | 3.544 | 2.198.685.000 |
| 24/2/2026 | 19,10 | 19,13 | +0,79% | 19,04 | 19,24 | 19,16 | 19,13 | 19,14 | 3.597 | 1.904.362.200 |
| 23/2/2026 | 19,19 | 18,98 | -0,99% | 18,80 | 19,19 | 18,98 | 18,97 | 19,05 | 5.435 | 2.792.403.700 |
| 20/2/2026 | 18,80 | 19,17 | +1,97% | 18,64 | 19,27 | 19,04 | 19,12 | 19,17 | 7.727 | 4.504.263.900 |
| 19/2/2026 | 18,17 | 18,80 | +3,47% | 18,07 | 18,81 | 18,64 | 18,73 | 18,80 | 6.838 | 3.790.034.100 |
| 18/2/2026 | 17,98 | 18,17 | +1,40% | 17,93 | 18,29 | 18,15 | 18,16 | 18,17 | 5.074 | 2.393.295.800 |
| 13/2/2026 | 17,80 | 17,92 | -0,33% | 17,53 | 17,92 | 17,71 | 17,85 | 17,92 | 5.226 | 2.592.149.900 |
| 11/2/2026 | 17,90 | 17,98 | +0,78% | 17,83 | 18,08 | 17,93 | 17,97 | 17,99 | 5.973 | 2.721.516.600 |
| 10/2/2026 | 17,67 | 17,84 | +1,02% | 17,60 | 17,90 | 17,77 | 17,77 | 17,85 | 3.787 | 1.702.678.300 |
| 9/2/2026 | 17,40 | 17,66 | +1,49% | 17,40 | 17,66 | 17,56 | 17,65 | 17,66 | 3.270 | 2.058.455.400 |
| 6/2/2026 | 17,60 | 17,40 | -1,25% | 17,27 | 17,75 | 17,43 | 17,39 | 17,40 | 5.788 | 3.656.359.900 |
| 5/2/2026 | 17,95 | 17,62 | -1,78% | 17,62 | 18,18 | 17,89 | 17,62 | 17,70 | 6.048 | 3.576.235.400 |
| 4/2/2026 | 18,10 | 17,94 | -0,77% | 17,69 | 18,10 | 17,86 | 17,85 | 17,94 | 8.223 | 4.726.553.600 |
| 3/2/2026 | 18,10 | 18,08 | +0,06% | 17,97 | 18,36 | 18,16 | 18,08 | 18,11 | 9.583 | 5.462.287.900 |
| 2/2/2026 | 18,00 | 18,07 | +0,28% | 17,98 | 18,19 | 18,08 | 18,04 | 18,08 | 7.567 | 4.264.003.500 |
| 30/1/2026 | 17,90 | 18,02 | +0,22% | 17,80 | 18,12 | 17,98 | 18,01 | 18,04 | 5.893 | 3.259.259.900 |
| 29/1/2026 | 18,16 | 17,98 | -0,39% | 17,81 | 18,24 | 17,99 | 17,96 | 18,00 | 6.004 | 3.460.545.700 |
| 28/1/2026 | 17,94 | 18,05 | +0,78% | 17,90 | 18,24 | 18,06 | 18,05 | 18,11 | 6.404 | 4.111.181.400 |
| 27/1/2026 | 17,88 | 17,91 | +1,24% | 17,80 | 18,17 | 17,93 | 17,86 | 17,92 | 5.465 | 3.827.936.300 |
| 26/1/2026 | 18,02 | 17,69 | -1,78% | 17,48 | 18,14 | 17,65 | 17,68 | 17,69 | 6.934 | 3.821.990.700 |
| 23/1/2026 | 18,26 | 18,01 | -1,04% | 17,71 | 18,36 | 17,96 | 18,01 | 18,02 | 6.779 | 3.876.855.400 |
| 22/1/2026 | 18,01 | 18,20 | +1,28% | 18,01 | 18,67 | 18,41 | 18,19 | 18,34 | 7.171 | 3.913.930.200 |
| 21/1/2026 | 18,13 | 17,97 | -0,50% | 17,97 | 18,40 | 18,18 | 17,97 | 18,00 | 5.854 | 3.848.025.800 |
| 20/1/2026 | 17,85 | 18,06 | +0,89% | 17,60 | 18,12 | 17,94 | 18,03 | 18,06 | 4.093 | 2.225.425.300 |
| 19/1/2026 | 18,20 | 17,90 | -1,65% | 17,79 | 18,34 | 18,06 | 17,90 | 17,97 | 4.971 | 2.680.752.000 |
| 16/1/2026 | 18,84 | 18,20 | -3,14% | 18,18 | 18,94 | 18,33 | 18,20 | 18,24 | 7.038 | 3.541.820.400 |
| 15/1/2026 | 18,95 | 18,79 | -0,79% | 18,79 | 19,04 | 18,86 | 18,79 | 18,88 | 2.797 | 1.890.733.800 |
| 14/1/2026 | 19,20 | 18,94 | -1,30% | 18,69 | 19,33 | 19,04 | 18,94 | 18,99 | 3.634 | 3.097.655.700 |
| 13/1/2026 | 19,46 | 19,19 | -1,59% | 18,95 | 19,46 | 19,13 | 19,19 | 19,21 | 4.218 | 2.384.858.600 |
| 12/1/2026 | 19,78 | 19,50 | -1,02% | 19,39 | 19,78 | 19,50 | 19,49 | 19,50 | 4.233 | 2.763.571.900 |
| 9/1/2026 | 19,82 | 19,70 | +0,25% | 19,61 | 19,94 | 19,76 | 19,65 | 19,70 | 3.771 | 3.352.214.500 |
| 8/1/2026 | 19,77 | 19,65 | -0,20% | 19,52 | 19,79 | 19,64 | 19,65 | 19,80 | 2.979 | 1.593.980.400 |
| 7/1/2026 | 19,90 | 19,69 | -1,06% | 19,50 | 19,92 | 19,63 | 19,63 | 19,69 | 3.132 | 1.747.197.700 |
| 6/1/2026 | 20,06 | 19,90 | -0,05% | 19,75 | 20,13 | 19,87 | 19,82 | 19,90 | 3.740 | 1.977.657.300 |
| 5/1/2026 | 19,99 | 19,91 | 0,00% | 19,72 | 20,13 | 19,99 | 19,91 | 19,94 | 5.194 | 2.445.708.200 |
| 2/1/2026 | 20,07 | 19,91 | -0,70% | 19,84 | 20,16 | 19,92 | 19,90 | 19,93 | 4.347 | 2.014.757.400 |
| 30/12/2025 | 19,90 | 20,05 | +0,75% | 19,88 | 20,14 | 20,01 | 20,00 | 20,06 | 3.527 | 2.032.694.900 |
| 29/12/2025 | 20,01 | 19,90 | -0,60% | 19,76 | 20,01 | 19,85 | 19,89 | 19,90 | 2.824 | 1.430.928.000 |
| 26/12/2025 | 19,89 | 20,02 | +1,21% | 19,68 | 20,02 | 19,88 | 19,99 | 20,03 | 2.637 | 1.466.785.200 |
| 23/12/2025 | 19,85 | 19,78 | -1,00% | 19,35 | 19,86 | 19,69 | 19,75 | 19,78 | 4.737 | 2.163.245.700 |
| 22/12/2025 | 20,56 | 19,98 | -1,82% | 19,86 | 20,57 | 20,03 | 19,98 | 20,00 | 4.808 | 2.233.134.000 |
| 19/12/2025 | 20,23 | 20,35 | +1,19% | 20,03 | 20,47 | 20,32 | 20,24 | 20,35 | 3.153 | 2.174.226.100 |
| 18/12/2025 | 20,25 | 20,11 | +0,05% | 19,98 | 20,35 | 20,09 | 20,08 | 20,11 | 4.399 | 2.320.127.300 |
| 17/12/2025 | 20,37 | 20,10 | -1,33% | 19,83 | 20,37 | 20,06 | 20,09 | 20,10 | 6.153 | 2.253.902.400 |
| 16/12/2025 | 20,76 | 20,37 | -1,88% | 20,26 | 20,77 | 20,39 | 20,27 | 20,38 | 5.198 | 1.996.387.600 |
| 15/12/2025 | 20,46 | 20,76 | +1,52% | 20,46 | 20,91 | 20,79 | 20,76 | 20,77 | 4.389 | 2.115.813.100 |
| 12/12/2025 | 20,45 | 20,45 | +0,29% | 20,22 | 20,58 | 20,40 | 20,33 | 20,45 | 2.168 | 958.767.500 |
| 11/12/2025 | 20,14 | 20,39 | +1,59% | 20,01 | 20,43 | 20,31 | 20,26 | 20,39 | 2.782 | 1.263.358.400 |
| 10/12/2025 | 20,10 | 20,07 | +0,30% | 19,84 | 20,19 | 20,03 | 19,97 | 20,07 | 3.180 | 1.373.039.900 |
| 9/12/2025 | 20,00 | 20,01 | -0,40% | 19,52 | 20,10 | 19,88 | 19,91 | 20,02 | 4.938 | 2.151.273.700 |
| 8/12/2025 | 19,99 | 20,09 | +2,29% | 19,85 | 20,29 | 20,12 | 20,09 | 20,23 | 6.367 | 3.257.754.100 |
| 5/12/2025 | 20,82 | 19,64 | -5,39% | 19,58 | 20,85 | 19,97 | 19,63 | 19,68 | 7.605 | 3.946.872.900 |
| 4/12/2025 | 20,46 | 20,76 | +1,96% | 20,41 | 20,78 | 20,66 | 20,75 | 20,76 | 5.405 | 2.617.839.800 |