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.

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
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
21/10/2024 16,50 16,56 +1,41% 16,43 16,74 16,58 16,56 16,59 1.193 18.019.137

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.