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: 3 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VULC3F - VULCABRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,51 16,73 +2,89% 16,28 16,75 16,57 16,65 16,73 604 12.958.661
16/4/2025 16,60 16,26 -1,03% 16,22 16,64 16,40 16,26 16,38 501 14.425.976
15/4/2025 16,34 16,43 +0,80% 16,15 16,58 16,44 16,43 16,57 698 16.824.950
14/4/2025 15,39 16,30 +4,89% 15,39 16,32 15,88 16,17 16,30 1.045 15.132.384
11/4/2025 15,31 15,54 +1,57% 15,07 15,54 15,34 15,45 15,54 580 11.910.459
10/4/2025 15,29 15,30 -0,20% 14,98 15,30 15,13 15,16 15,30 624 11.811.346
9/4/2025 14,72 15,33 +4,43% 14,55 15,35 14,84 15,17 15,33 856 14.720.797
8/4/2025 15,21 14,68 -2,72% 14,64 15,30 14,87 14,68 14,75 1.197 22.277.736
7/4/2025 15,30 15,09 -1,50% 14,78 15,30 14,95 15,06 15,09 1.395 26.035.012
4/4/2025 16,00 15,32 -4,73% 15,06 16,00 15,37 15,30 15,32 1.977 38.642.031
3/4/2025 16,10 16,08 +0,06% 15,84 16,29 16,01 15,92 16,08 775 14.206.661
2/4/2025 15,92 16,07 -0,19% 15,82 16,16 15,92 15,90 16,07 633 12.896.218
1/4/2025 16,05 16,10 +1,77% 15,81 16,10 15,91 16,09 16,10 899 15.958.454
31/3/2025 16,31 15,82 -1,98% 15,82 16,34 15,96 15,82 15,96 866 16.324.065
28/3/2025 16,25 16,14 -1,22% 16,07 16,34 16,20 16,14 16,20 586 11.070.780
27/3/2025 16,30 16,34 +0,06% 16,11 16,35 16,26 16,22 16,34 390 10.783.075
26/3/2025 16,18 16,33 +2,70% 16,12 16,53 16,32 16,15 16,33 572 12.617.090
25/3/2025 15,96 15,90 +0,32% 15,83 16,26 16,07 15,90 16,22 582 13.399.057
24/3/2025 16,28 15,85 -1,86% 15,85 16,28 15,97 15,85 15,94 751 14.034.944
21/3/2025 16,16 16,15 +0,31% 16,02 16,18 16,11 16,15 16,16 461 10.890.100
20/3/2025 16,09 16,10 -0,92% 16,00 16,27 16,12 16,10 16,23 502 10.200.149
19/3/2025 16,21 16,25 +0,31% 15,90 16,27 16,06 16,15 16,25 699 15.844.787
18/3/2025 16,02 16,20 +0,25% 15,91 16,20 16,03 16,13 16,20 812 15.824.197
17/3/2025 16,16 16,16 +1,00% 15,87 16,21 16,04 16,14 16,16 872 14.523.335
14/3/2025 16,24 16,00 +0,06% 15,74 16,24 15,91 15,97 16,00 1.198 20.746.129
13/3/2025 16,54 15,99 -2,80% 15,80 16,54 15,92 15,98 16,00 1.336 30.026.498
12/3/2025 16,67 16,45 +0,49% 15,69 16,67 16,06 16,45 16,46 1.457 32.998.883
11/3/2025 16,64 16,37 -0,37% 16,17 16,64 16,39 16,37 16,55 563 13.406.885
10/3/2025 16,76 16,43 -1,14% 16,42 16,76 16,55 16,43 16,46 549 12.703.070
7/3/2025 16,54 16,62 +1,65% 16,19 16,85 16,62 16,62 16,79 635 15.868.191
6/3/2025 16,35 16,35 -0,61% 16,04 16,43 16,26 16,35 16,40 786 14.300.708
5/3/2025 15,79 16,45 +3,46% 15,77 16,45 15,97 15,90 16,50 622 10.389.939
28/2/2025 16,16 15,90 -0,63% 15,74 16,16 15,90 15,90 15,95 911 13.415.360
27/2/2025 15,77 16,00 +1,85% 15,70 16,15 15,97 16,00 16,14 458 10.585.499
26/2/2025 16,02 15,71 -0,95% 15,71 16,04 15,83 15,71 15,75 728 12.896.922
25/2/2025 16,04 15,86 -0,94% 15,83 16,09 15,92 15,86 16,02 762 15.208.972
24/2/2025 16,83 16,01 -4,02% 16,01 16,83 16,24 16,01 16,11 929 16.750.216
21/2/2025 16,61 16,68 +0,06% 16,33 16,68 16,52 16,55 16,68 543 12.175.714
20/2/2025 16,70 16,67 +0,73% 16,48 16,70 16,58 16,59 16,67 651 10.280.641
19/2/2025 16,80 16,55 -2,59% 16,55 16,82 16,69 16,55 16,74 649 12.881.998
18/2/2025 17,08 16,99 -0,70% 16,71 17,08 16,86 16,73 16,99 698 15.176.742
17/2/2025 17,03 17,11 +0,35% 17,03 17,43 17,27 17,11 17,24 618 14.373.526
14/2/2025 17,00 17,05 +2,10% 16,85 17,17 16,99 17,05 17,19 518 12.528.574
13/2/2025 16,74 16,70 +0,30% 16,57 16,98 16,78 16,70 16,81 532 10.542.332
12/2/2025 16,99 16,65 -2,00% 16,65 16,99 16,80 16,61 16,82 572 14.078.712
11/2/2025 16,84 16,99 +1,92% 16,55 17,12 16,91 16,82 16,99 583 13.338.913
10/2/2025 16,87 16,67 -0,77% 16,67 16,92 16,79 16,67 16,74 575 10.718.487
7/2/2025 16,80 16,80 0,00% 16,59 16,92 16,73 16,70 16,80 676 12.022.158
6/2/2025 16,98 16,80 -0,06% 16,73 16,98 16,81 16,80 16,97 558 9.857.278
5/2/2025 17,30 16,81 -2,94% 16,81 17,30 16,93 16,80 16,81 774 12.249.187
4/2/2025 17,18 17,32 +0,70% 17,02 17,32 17,18 17,20 17,32 758 15.762.994
3/2/2025 17,01 17,20 +0,58% 16,84 17,20 16,96 17,12 17,20 2.245 18.516.368
31/1/2025 17,22 17,10 +0,06% 17,00 17,22 17,09 17,02 17,10 502 10.869.197
30/1/2025 16,62 17,09 +2,46% 16,55 17,20 17,00 17,09 17,20 596 12.823.860
29/1/2025 17,28 16,68 -2,40% 16,61 17,29 16,89 16,68 16,70 664 11.829.704
28/1/2025 17,34 17,09 -1,10% 17,09 17,35 17,25 17,09 17,22 443 10.282.629
27/1/2025 16,94 17,28 +2,01% 16,75 17,28 17,07 17,17 17,28 852 15.766.101
24/1/2025 16,67 16,94 +1,93% 16,55 17,16 16,84 16,72 16,94 866 13.749.265
23/1/2025 16,75 16,62 -1,31% 16,57 16,82 16,70 16,62 16,68 495 10.435.865
22/1/2025 16,82 16,84 -0,41% 16,59 16,84 16,70 16,74 16,84 583 12.671.154
21/1/2025 16,67 16,91 +1,26% 16,48 16,91 16,66 16,70 16,93 676 14.886.223
20/1/2025 16,69 16,70 +0,54% 16,35 16,70 16,48 16,46 16,70 696 12.296.657

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.