O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
17/1/2025 16,55 16,61 +1,22% 16,32 16,73 16,52 16,55 16,61 458 10.038.488
16/1/2025 17,00 16,41 -2,55% 16,40 17,00 16,69 16,41 16,44 475 11.593.689
15/1/2025 16,25 16,84 +5,38% 16,21 16,99 16,64 16,84 16,99 763 17.309.797
14/1/2025 16,16 15,98 -1,18% 15,95 16,24 16,05 15,98 16,10 464 9.493.213
13/1/2025 16,15 16,17 +3,13% 15,79 16,27 16,10 16,03 16,17 782 12.063.967
10/1/2025 15,85 15,68 -1,38% 15,68 16,04 15,86 15,68 16,05 587 12.140.868
9/1/2025 16,04 15,90 0,00% 15,72 16,04 15,91 15,90 16,03 468 9.859.278
8/1/2025 16,33 15,90 -2,63% 15,86 16,33 15,99 15,90 15,95 779 12.045.679
7/1/2025 15,79 16,33 +5,02% 15,79 16,33 16,09 16,16 16,33 1.441 17.221.184
6/1/2025 15,20 15,55 +3,67% 15,16 15,80 15,47 15,55 15,80 14.750 35.681.239
3/1/2025 15,53 15,00 -2,34% 14,96 15,82 15,21 15,00 15,04 1.368 21.118.846
2/1/2025 15,71 15,36 -1,22% 15,24 15,81 15,40 15,36 15,75 2.698 25.250.013
30/12/2024 16,00 15,55 -2,20% 15,52 16,00 15,64 15,55 15,73 1.089 17.228.475
27/12/2024 15,66 15,90 +2,19% 15,54 15,90 15,67 15,69 15,90 805 13.352.273
26/12/2024 15,82 15,56 +0,06% 15,49 15,82 15,62 15,56 15,69 1.119 16.880.778
23/12/2024 15,66 15,55 -1,64% 15,54 15,86 15,66 15,55 15,66 1.164 16.311.739
20/12/2024 15,51 15,81 +3,00% 15,43 15,81 15,62 15,63 15,81 989 19.511.773
19/12/2024 15,25 15,35 +0,59% 15,14 15,58 15,39 15,35 15,54 1.662 21.700.444
18/12/2024 15,60 15,26 -1,68% 15,04 15,60 15,34 15,20 15,26 1.414 22.152.636
17/12/2024 15,49 15,52 -0,77% 15,42 15,73 15,55 15,52 15,60 1.289 20.843.507
16/12/2024 16,06 15,64 -2,92% 15,51 16,06 15,82 15,53 15,64 1.778 26.050.335
13/12/2024 16,26 16,11 -0,68% 16,02 16,42 16,16 16,11 16,16 1.015 18.380.291
12/12/2024 16,45 16,22 -1,46% 16,17 16,50 16,28 16,22 16,42 934 15.755.944
11/12/2024 16,10 16,46 +0,67% 16,10 16,70 16,34 16,46 16,63 1.335 21.256.487
10/12/2024 16,19 16,35 +0,62% 16,08 16,35 16,19 16,27 16,35 746 17.248.919
9/12/2024 16,19 16,25 +0,37% 16,03 16,30 16,13 16,10 16,25 1.261 17.500.898
6/12/2024 16,29 16,19 +0,43% 16,01 16,29 16,11 16,10 16,19 1.264 19.014.061
5/12/2024 16,10 16,12 -0,49% 16,10 16,36 16,25 16,11 16,30 832 16.763.229
4/12/2024 16,05 16,20 +0,62% 15,97 16,32 16,12 16,08 16,20 1.191 17.885.461
3/12/2024 15,87 16,10 +1,39% 15,79 16,16 15,99 15,97 16,10 1.871 22.433.613
2/12/2024 16,37 15,88 -4,11% 15,83 16,41 16,04 15,88 15,99 1.710 23.989.445
29/11/2024 16,08 16,56 +2,35% 15,71 16,56 16,01 16,46 16,56 1.647 23.286.316
28/11/2024 16,46 16,18 -1,34% 15,93 16,50 16,20 15,96 16,23 1.092 21.635.383
27/11/2024 16,71 16,40 -2,50% 16,40 16,90 16,66 16,40 16,57 2.494 26.179.147
26/11/2024 16,10 16,82 +4,47% 16,08 16,82 16,57 16,67 16,82 1.224 22.411.697
25/11/2024 16,10 16,10 -0,62% 16,10 16,32 16,19 16,10 16,15 1.241 20.040.600
22/11/2024 15,67 16,20 +4,45% 15,51 16,20 15,78 15,98 16,20 1.065 17.102.265
21/11/2024 15,98 15,51 -2,94% 15,51 15,99 15,67 15,51 15,54 1.859 25.091.038
19/11/2024 16,20 15,98 -2,32% 15,78 16,20 15,91 15,87 15,98 1.736 22.280.599
18/11/2024 16,06 16,36 +1,93% 15,97 16,36 16,13 16,31 16,36 1.346 21.216.234
14/11/2024 16,07 16,05 -0,86% 16,02 16,28 16,15 16,05 16,26 1.036 16.524.259
13/11/2024 16,20 16,19 +0,94% 15,99 16,24 16,10 16,19 16,22 1.049 18.240.447
12/11/2024 16,21 16,04 -1,11% 15,87 16,21 16,02 16,04 16,15 1.328 19.073.991
11/11/2024 16,35 16,22 -1,46% 15,95 16,43 16,20 16,16 16,22 1.583 26.719.880
8/11/2024 16,64 16,46 -0,06% 16,16 16,64 16,28 16,30 16,46 1.480 23.734.559
7/11/2024 17,17 16,47 -5,62% 16,43 17,37 16,68 16,47 16,52 1.709 29.752.936
6/11/2024 17,22 17,45 +2,59% 16,55 17,47 17,24 17,27 17,45 1.101 24.783.386
5/11/2024 16,90 17,01 +1,13% 16,72 17,08 16,91 17,01 17,03 885 20.508.672
4/11/2024 16,46 16,82 +3,25% 16,39 16,83 16,66 16,63 16,82 922 19.062.177
1/11/2024 16,45 16,29 -0,61% 16,29 16,52 16,41 16,29 16,34 1.092 15.188.428
31/10/2024 16,81 16,39 -1,44% 16,37 16,81 16,51 16,39 16,55 663 13.722.832
30/10/2024 16,29 16,63 +1,22% 16,28 16,86 16,53 16,63 16,81 912 15.730.911
29/10/2024 16,40 16,43 +0,49% 16,30 16,56 16,39 16,34 16,45 698 13.300.963
28/10/2024 16,37 16,35 +0,25% 16,24 16,47 16,37 16,33 16,35 996 14.338.833
25/10/2024 16,60 16,31 -1,98% 16,12 16,67 16,33 16,17 16,31 908 15.026.489
24/10/2024 16,30 16,64 +2,02% 16,05 16,68 16,32 16,51 16,64 903 16.829.665
23/10/2024 16,39 16,31 +0,12% 16,13 16,39 16,21 16,17 16,31 1.053 17.432.269
22/10/2024 16,64 16,29 -1,63% 16,13 16,67 16,31 16,29 16,37 1.194 18.243.188

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.