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.
VULC3F - VULCABRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 14,40 | 14,21 | -0,70% | 14,17 | 14,44 | 14,27 | 14,21 | 14,32 | 1.140 | 21.007.305 |
| 17/7/2026 | 14,44 | 14,31 | -0,21% | 14,30 | 14,64 | 14,42 | 14,31 | 14,43 | 1.172 | 17.129.355 |
| 16/7/2026 | 14,31 | 14,34 | 0,00% | 14,15 | 14,42 | 14,29 | 14,34 | 14,36 | 1.044 | 17.017.099 |
| 15/7/2026 | 14,37 | 14,34 | +0,84% | 14,16 | 14,38 | 14,28 | 14,26 | 14,34 | 1.280 | 18.863.370 |
| 14/7/2026 | 14,45 | 14,22 | -0,56% | 14,05 | 14,54 | 14,24 | 14,22 | 14,28 | 1.411 | 23.067.609 |
| 13/7/2026 | 14,62 | 14,30 | -2,85% | 14,30 | 14,62 | 14,47 | 14,30 | 14,43 | 1.251 | 20.103.019 |
| 10/7/2026 | 14,25 | 14,72 | +4,40% | 14,24 | 14,75 | 14,53 | 14,63 | 14,72 | 1.393 | 23.023.869 |
| 9/7/2026 | 13,94 | 14,10 | +1,81% | 13,83 | 14,25 | 14,10 | 14,10 | 14,17 | 990 | 19.912.748 |
| 8/7/2026 | 13,85 | 13,85 | +0,36% | 13,55 | 13,88 | 13,74 | 13,85 | 13,87 | 1.698 | 25.368.355 |
| 7/7/2026 | 13,97 | 13,80 | -0,65% | 13,80 | 14,03 | 13,89 | 13,80 | 13,85 | 1.569 | 25.899.347 |
| 6/7/2026 | 14,19 | 13,89 | -1,98% | 13,78 | 14,19 | 13,87 | 13,87 | 13,89 | 2.453 | 39.935.092 |
| 3/7/2026 | 14,13 | 14,17 | +1,07% | 13,78 | 14,17 | 13,99 | 14,14 | 14,17 | 1.708 | 27.085.883 |
| 2/7/2026 | 13,98 | 14,02 | +0,86% | 13,88 | 14,08 | 13,96 | 13,95 | 14,02 | 1.617 | 29.701.420 |
| 1/7/2026 | 14,20 | 13,90 | -1,28% | 13,81 | 14,20 | 13,98 | 13,84 | 13,90 | 3.048 | 45.978.343 |
| 30/6/2026 | 14,31 | 14,08 | -2,36% | 14,00 | 14,31 | 14,09 | 14,08 | 14,19 | 2.467 | 38.722.337 |
| 29/6/2026 | 14,51 | 14,42 | +0,84% | 14,20 | 14,51 | 14,34 | 14,36 | 14,42 | 1.260 | 22.950.469 |
| 26/6/2026 | 14,55 | 14,30 | -1,38% | 14,30 | 14,57 | 14,39 | 14,30 | 14,35 | 1.489 | 27.975.585 |
| 25/6/2026 | 14,55 | 14,50 | +0,49% | 14,43 | 14,91 | 14,66 | 14,44 | 14,50 | 1.033 | 19.575.447 |
| 24/6/2026 | 14,58 | 14,43 | -1,03% | 14,39 | 14,68 | 14,53 | 14,43 | 14,61 | 1.065 | 20.700.372 |
| 23/6/2026 | 14,40 | 14,58 | +1,39% | 14,19 | 14,58 | 14,34 | 14,50 | 14,58 | 1.607 | 25.362.695 |
| 22/6/2026 | 14,60 | 14,38 | -0,48% | 14,38 | 14,66 | 14,46 | 14,38 | 14,42 | 1.444 | 23.911.525 |
| 19/6/2026 | 14,49 | 14,45 | +0,28% | 14,42 | 14,57 | 14,49 | 14,45 | 14,58 | 1.049 | 18.517.372 |
| 18/6/2026 | 14,54 | 14,41 | -0,28% | 14,34 | 14,56 | 14,43 | 14,41 | 14,50 | 1.364 | 21.611.981 |
| 17/6/2026 | 14,89 | 14,45 | -1,23% | 14,35 | 14,99 | 14,67 | 14,45 | 14,46 | 1.785 | 24.541.058 |
| 16/6/2026 | 14,93 | 14,63 | -1,15% | 14,63 | 14,93 | 14,70 | 14,63 | 14,72 | 1.251 | 20.272.956 |
| 15/6/2026 | 15,01 | 14,80 | -1,40% | 14,80 | 15,26 | 14,98 | 14,80 | 14,89 | 1.485 | 27.981.477 |
| 12/6/2026 | 14,85 | 15,01 | -0,33% | 14,75 | 15,12 | 14,95 | 14,95 | 15,01 | 1.236 | 22.732.977 |
| 11/6/2026 | 14,80 | 15,06 | +2,80% | 14,60 | 15,06 | 14,78 | 15,06 | 15,07 | 1.302 | 23.394.131 |
| 10/6/2026 | 14,80 | 14,65 | -0,34% | 14,59 | 14,83 | 14,68 | 14,65 | 14,68 | 1.211 | 20.506.686 |
| 9/6/2026 | 14,54 | 14,70 | +2,58% | 14,42 | 14,88 | 14,71 | 14,70 | 14,77 | 1.322 | 25.631.327 |
| 8/6/2026 | 14,42 | 14,33 | -0,97% | 14,30 | 14,50 | 14,41 | 14,33 | 14,35 | 1.610 | 28.703.367 |
| 5/6/2026 | 14,56 | 14,47 | +0,49% | 14,28 | 14,59 | 14,40 | 14,47 | 14,49 | 1.902 | 33.895.026 |
| 3/6/2026 | 14,90 | 14,40 | -4,26% | 14,29 | 14,96 | 14,47 | 14,40 | 14,44 | 3.412 | 60.394.021 |
| 2/6/2026 | 15,09 | 15,04 | +0,67% | 14,87 | 15,18 | 14,96 | 14,90 | 15,04 | 1.581 | 27.880.993 |
| 1/6/2026 | 15,03 | 14,94 | -1,65% | 14,94 | 15,14 | 15,03 | 14,94 | 14,97 | 1.576 | 29.010.536 |
| 29/5/2026 | 15,48 | 15,19 | -1,49% | 15,09 | 15,48 | 15,18 | 15,19 | 15,30 | 1.837 | 31.044.585 |
| 28/5/2026 | 15,45 | 15,42 | +0,72% | 15,17 | 15,60 | 15,43 | 15,40 | 15,42 | 1.187 | 19.853.033 |
| 27/5/2026 | 15,36 | 15,31 | -1,48% | 15,29 | 15,64 | 15,42 | 15,31 | 15,33 | 1.223 | 22.176.483 |
| 26/5/2026 | 15,58 | 15,54 | -0,77% | 15,21 | 15,70 | 15,34 | 15,35 | 15,54 | 1.334 | 21.814.918 |
| 25/5/2026 | 15,20 | 15,66 | +3,37% | 15,20 | 15,67 | 15,49 | 15,63 | 15,66 | 1.086 | 22.712.286 |
| 22/5/2026 | 15,21 | 15,15 | -0,85% | 15,03 | 15,39 | 15,17 | 15,09 | 15,15 | 961 | 17.618.587 |
| 21/5/2026 | 15,24 | 15,28 | -0,13% | 14,95 | 15,31 | 15,11 | 15,23 | 15,28 | 1.103 | 23.386.329 |
| 20/5/2026 | 14,70 | 15,30 | +3,59% | 14,70 | 15,35 | 15,13 | 15,29 | 15,30 | 1.358 | 27.162.888 |
| 19/5/2026 | 15,01 | 14,77 | -2,19% | 14,68 | 15,10 | 14,81 | 14,71 | 14,79 | 1.709 | 29.077.184 |
| 18/5/2026 | 15,00 | 15,10 | +1,41% | 14,77 | 15,10 | 14,90 | 15,10 | 15,11 | 1.571 | 32.359.059 |
| 15/5/2026 | 14,90 | 14,89 | -0,33% | 14,65 | 15,00 | 14,82 | 14,88 | 14,99 | 2.295 | 41.428.901 |
| 14/5/2026 | 14,96 | 14,94 | +0,88% | 14,80 | 15,19 | 14,91 | 14,94 | 15,01 | 1.774 | 35.669.158 |
| 13/5/2026 | 15,30 | 14,81 | -3,58% | 14,64 | 15,40 | 14,93 | 14,80 | 14,81 | 3.832 | 74.545.150 |
| 12/5/2026 | 15,58 | 15,36 | -1,54% | 15,24 | 15,75 | 15,39 | 15,31 | 15,36 | 2.258 | 48.373.103 |
| 11/5/2026 | 16,19 | 15,60 | -3,76% | 15,48 | 16,19 | 15,66 | 15,55 | 15,60 | 3.180 | 64.954.646 |
| 8/5/2026 | 16,21 | 16,21 | +0,75% | 16,09 | 16,35 | 16,22 | 16,15 | 16,21 | 1.403 | 27.746.883 |
| 7/5/2026 | 16,12 | 16,09 | +0,63% | 15,91 | 16,25 | 16,06 | 16,04 | 16,09 | 1.324 | 31.445.279 |
| 6/5/2026 | 15,91 | 15,99 | +0,44% | 15,78 | 16,35 | 16,05 | 15,91 | 15,99 | 1.762 | 44.126.980 |
| 5/5/2026 | 15,79 | 15,92 | +1,34% | 15,73 | 15,92 | 15,82 | 15,87 | 15,92 | 1.752 | 35.201.298 |
| 4/5/2026 | 15,81 | 15,71 | -1,13% | 15,54 | 15,95 | 15,71 | 15,71 | 15,75 | 2.365 | 48.350.393 |
| 30/4/2026 | 15,47 | 15,89 | +3,79% | 15,35 | 15,89 | 15,57 | 15,79 | 15,89 | 2.296 | 43.452.481 |
| 29/4/2026 | 15,59 | 15,31 | -1,86% | 15,27 | 15,60 | 15,41 | 15,31 | 15,34 | 3.119 | 60.401.979 |
| 28/4/2026 | 15,89 | 15,60 | -1,27% | 15,52 | 15,89 | 15,63 | 15,60 | 15,65 | 2.263 | 46.253.115 |
| 27/4/2026 | 16,15 | 15,80 | -1,31% | 15,72 | 16,17 | 15,85 | 15,79 | 15,80 | 3.099 | 60.684.052 |
| 24/4/2026 | 16,29 | 16,01 | -0,87% | 15,80 | 16,29 | 15,95 | 15,95 | 16,01 | 4.292 | 85.102.468 |
| 23/4/2026 | 16,78 | 16,15 | -3,18% | 16,06 | 16,78 | 16,33 | 16,15 | 16,18 | 3.662 | 71.230.601 |
| 22/4/2026 | 17,30 | 16,68 | -3,14% | 16,51 | 17,30 | 16,74 | 16,63 | 16,68 | 4.404 | 87.398.223 |
| 20/4/2026 | 17,39 | 17,22 | 0,00% | 17,00 | 17,39 | 17,14 | 17,22 | 17,23 | 1.505 | 34.450.282 |
| 17/4/2026 | 17,28 | 17,22 | 0,00% | 17,16 | 17,50 | 17,29 | 17,21 | 17,25 | 1.100 | 27.707.067 |
| 16/4/2026 | 17,59 | 17,22 | -2,05% | 17,05 | 17,70 | 17,23 | 17,15 | 17,22 | 1.610 | 36.534.375 |
| 15/4/2026 | 17,65 | 17,58 | -0,68% | 17,36 | 17,69 | 17,52 | 17,58 | 17,60 | 1.200 | 26.508.617 |
| 14/4/2026 | 17,67 | 17,70 | +0,57% | 17,52 | 17,86 | 17,63 | 17,60 | 17,70 | 1.250 | 27.620.834 |
| 13/4/2026 | 17,35 | 17,60 | +1,38% | 17,11 | 17,70 | 17,42 | 17,60 | 17,67 | 1.569 | 36.708.411 |
| 10/4/2026 | 17,49 | 17,36 | -0,17% | 17,31 | 17,67 | 17,48 | 17,36 | 17,39 | 1.324 | 32.695.203 |
| 9/4/2026 | 17,34 | 17,39 | +0,75% | 17,15 | 17,50 | 17,33 | 17,38 | 17,39 | 1.151 | 29.804.856 |
| 8/4/2026 | 17,10 | 17,26 | +2,74% | 17,10 | 17,72 | 17,40 | 17,20 | 17,26 | 1.326 | 33.213.227 |
| 7/4/2026 | 17,17 | 16,80 | -2,50% | 16,69 | 17,20 | 16,91 | 16,80 | 16,88 | 2.449 | 50.931.591 |
| 6/4/2026 | 17,76 | 17,23 | -2,27% | 17,02 | 17,78 | 17,32 | 17,16 | 17,23 | 2.063 | 44.161.225 |
| 2/4/2026 | 17,55 | 17,63 | +0,86% | 17,05 | 17,63 | 17,38 | 17,53 | 17,64 | 1.509 | 35.546.028 |
| 1/4/2026 | 17,68 | 17,48 | -0,57% | 17,38 | 17,80 | 17,64 | 17,48 | 17,56 | 4.508 | 39.166.557 |
| 31/3/2026 | 17,16 | 17,58 | +3,47% | 17,10 | 17,58 | 17,29 | 17,50 | 17,58 | 1.212 | 29.440.475 |
| 30/3/2026 | 16,90 | 16,99 | +0,35% | 16,89 | 17,19 | 17,02 | 16,99 | 17,10 | 1.188 | 29.036.067 |
| 27/3/2026 | 17,28 | 16,93 | -2,42% | 16,80 | 17,30 | 16,99 | 16,91 | 16,93 | 1.786 | 41.482.333 |
| 26/3/2026 | 17,59 | 17,35 | -1,70% | 17,11 | 17,59 | 17,30 | 17,22 | 17,35 | 1.243 | 33.888.874 |
| 25/3/2026 | 17,22 | 17,65 | +3,10% | 17,20 | 17,65 | 17,46 | 17,62 | 17,65 | 1.345 | 34.044.306 |
| 24/3/2026 | 16,95 | 17,12 | +0,71% | 16,79 | 17,16 | 16,96 | 17,12 | 17,15 | 1.342 | 31.056.365 |
| 23/3/2026 | 16,40 | 17,00 | +4,81% | 16,36 | 17,00 | 16,80 | 16,98 | 17,00 | 1.353 | 34.859.365 |
| 20/3/2026 | 16,15 | 16,22 | -0,98% | 16,07 | 16,64 | 16,36 | 16,22 | 16,38 | 1.852 | 43.805.679 |
| 19/3/2026 | 16,30 | 16,38 | -0,36% | 15,94 | 16,49 | 16,16 | 16,33 | 16,38 | 2.059 | 46.712.539 |
| 18/3/2026 | 16,56 | 16,44 | -0,18% | 16,33 | 16,56 | 16,43 | 16,41 | 16,44 | 1.915 | 41.763.263 |
| 17/3/2026 | 16,81 | 16,47 | -0,96% | 16,47 | 16,98 | 16,64 | 16,47 | 16,50 | 2.022 | 45.645.530 |
| 16/3/2026 | 16,64 | 16,63 | +0,60% | 16,61 | 16,96 | 16,76 | 16,63 | 16,64 | 1.808 | 47.758.963 |
| 13/3/2026 | 16,68 | 16,53 | -0,30% | 16,36 | 16,85 | 16,56 | 16,52 | 16,53 | 2.723 | 59.605.394 |
| 12/3/2026 | 16,96 | 16,58 | -2,41% | 16,44 | 17,14 | 16,56 | 16,50 | 16,58 | 3.604 | 77.390.899 |
| 11/3/2026 | 17,36 | 16,99 | -1,11% | 16,84 | 17,50 | 16,98 | 16,99 | 17,03 | 2.987 | 61.505.843 |
| 10/3/2026 | 17,30 | 17,18 | +0,76% | 16,90 | 17,47 | 17,16 | 17,17 | 17,19 | 2.022 | 46.746.833 |
| 9/3/2026 | 17,35 | 17,05 | -1,16% | 16,70 | 17,35 | 16,90 | 17,04 | 17,10 | 4.490 | 98.972.610 |
| 6/3/2026 | 18,14 | 17,25 | -3,95% | 17,24 | 18,24 | 17,55 | 17,35 | 17,48 | 4.680 | 103.311.976 |
| 5/3/2026 | 18,47 | 17,96 | -1,16% | 17,92 | 18,47 | 18,10 | 17,94 | 18,09 | 1.885 | 49.169.697 |
| 4/3/2026 | 18,06 | 18,17 | +1,62% | 18,06 | 19,06 | 18,54 | 18,15 | 18,35 | 1.919 | 60.426.973 |
| 3/3/2026 | 18,80 | 17,88 | -5,40% | 17,86 | 18,81 | 18,09 | 17,88 | 17,99 | 3.343 | 85.429.672 |
| 2/3/2026 | 18,98 | 18,90 | -0,89% | 18,48 | 19,05 | 18,77 | 18,89 | 18,94 | 3.363 | 73.338.095 |
| 27/2/2026 | 19,58 | 19,07 | -3,20% | 19,07 | 19,70 | 19,30 | 19,06 | 19,10 | 1.678 | 41.322.626 |
| 26/2/2026 | 19,30 | 19,70 | +2,93% | 19,20 | 19,70 | 19,50 | 19,60 | 19,70 | 1.180 | 35.826.231 |
| 25/2/2026 | 19,19 | 19,14 | -0,31% | 19,01 | 19,33 | 19,13 | 19,13 | 19,17 | 1.477 | 37.149.891 |
| 24/2/2026 | 19,17 | 19,20 | +0,42% | 19,05 | 19,24 | 19,15 | 19,18 | 19,22 | 1.549 | 36.057.386 |
| 23/2/2026 | 19,32 | 19,12 | -0,26% | 18,84 | 19,33 | 19,01 | 19,04 | 19,12 | 1.696 | 44.141.793 |
| 20/2/2026 | 18,83 | 19,17 | +1,81% | 18,63 | 19,27 | 18,98 | 19,12 | 19,17 | 2.457 | 64.671.243 |
| 19/2/2026 | 18,25 | 18,83 | +3,80% | 18,10 | 18,83 | 18,59 | 18,77 | 18,83 | 1.876 | 49.609.949 |
| 18/2/2026 | 17,92 | 18,14 | +1,40% | 17,92 | 18,29 | 18,15 | 18,13 | 18,16 | 1.366 | 31.194.419 |
| 13/2/2026 | 17,83 | 17,89 | -0,89% | 17,53 | 17,93 | 17,70 | 17,89 | 17,92 | 1.997 | 44.490.879 |
| 11/2/2026 | 17,99 | 18,05 | +0,95% | 17,84 | 18,07 | 17,93 | 18,00 | 18,05 | 1.946 | 44.170.149 |
| 10/2/2026 | 17,66 | 17,88 | +1,30% | 17,62 | 17,89 | 17,77 | 17,77 | 17,88 | 1.913 | 42.279.095 |
| 9/2/2026 | 17,58 | 17,65 | +0,86% | 17,41 | 17,75 | 17,53 | 17,58 | 17,65 | 1.943 | 44.909.343 |
| 6/2/2026 | 17,67 | 17,50 | -1,46% | 17,28 | 17,74 | 17,45 | 17,43 | 17,50 | 3.758 | 79.432.173 |
| 5/2/2026 | 18,00 | 17,76 | -0,56% | 17,68 | 18,18 | 17,92 | 17,75 | 17,76 | 2.230 | 51.856.005 |
| 4/2/2026 | 18,20 | 17,86 | -1,54% | 17,70 | 18,20 | 17,88 | 17,85 | 17,86 | 2.840 | 60.626.851 |
| 3/2/2026 | 18,31 | 18,14 | +0,06% | 17,97 | 18,35 | 18,16 | 18,09 | 18,14 | 2.275 | 49.039.887 |
| 2/2/2026 | 18,02 | 18,13 | +0,22% | 18,00 | 18,20 | 18,08 | 18,08 | 18,13 | 2.045 | 52.944.837 |
| 30/1/2026 | 17,98 | 18,09 | +0,17% | 17,82 | 18,13 | 17,96 | 18,06 | 18,09 | 2.046 | 51.308.447 |
| 29/1/2026 | 18,19 | 18,06 | -0,11% | 17,82 | 18,24 | 18,03 | 17,98 | 18,06 | 2.211 | 57.477.267 |
| 28/1/2026 | 18,02 | 18,08 | +1,35% | 17,91 | 18,24 | 18,07 | 18,08 | 18,09 | 2.091 | 61.677.235 |
| 27/1/2026 | 17,87 | 17,84 | +0,73% | 17,81 | 18,17 | 17,96 | 17,84 | 17,91 | 2.689 | 62.571.997 |
| 26/1/2026 | 18,18 | 17,71 | -2,59% | 17,49 | 18,18 | 17,69 | 17,71 | 17,75 | 5.156 | 113.705.751 |
| 23/1/2026 | 18,36 | 18,18 | -0,60% | 17,76 | 18,39 | 17,97 | 18,14 | 18,18 | 3.491 | 90.852.443 |
| 22/1/2026 | 18,17 | 18,29 | +0,83% | 18,02 | 18,67 | 18,43 | 18,29 | 18,30 | 1.853 | 50.464.470 |
| 21/1/2026 | 18,25 | 18,14 | +0,06% | 18,09 | 18,38 | 18,22 | 18,14 | 18,18 | 1.975 | 53.424.028 |