O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
8/9/2025 22,39 22,13 -0,98% 22,03 22,49 22,19 22,12 22,13 2.029 58.208.969
5/9/2025 22,48 22,35 0,00% 22,01 22,50 22,23 22,35 22,38 1.082 37.108.361
4/9/2025 22,04 22,35 +2,19% 21,76 22,40 22,15 22,32 22,35 958 27.535.761
3/9/2025 22,13 21,87 -0,86% 21,72 22,13 21,86 21,84 21,87 1.329 33.562.764
2/9/2025 22,16 22,06 +0,14% 21,54 22,18 21,87 22,06 22,18 1.385 33.632.198
1/9/2025 21,77 22,03 +2,23% 21,69 22,19 21,96 21,98 22,03 1.660 44.108.075
29/8/2025 21,69 21,55 -0,42% 21,35 21,97 21,55 21,55 21,66 1.177 33.474.032
28/8/2025 20,92 21,64 +4,34% 20,70 21,67 21,37 21,50 21,64 1.116 37.200.456
27/8/2025 20,30 20,74 +2,32% 20,26 20,74 20,50 20,59 20,74 857 20.551.223
26/8/2025 20,10 20,27 +0,30% 20,00 20,31 20,18 20,26 20,30 760 21.195.767
25/8/2025 19,94 20,21 +1,66% 19,91 20,24 20,08 20,09 20,21 889 25.239.853
22/8/2025 19,82 19,88 +1,69% 19,48 19,89 19,75 19,80 19,88 707 16.233.284
21/8/2025 19,70 19,55 -0,76% 19,37 19,75 19,50 19,55 19,62 824 21.397.897
20/8/2025 19,72 19,70 -0,45% 19,49 19,86 19,65 19,68 19,70 861 20.240.785
19/8/2025 20,00 19,79 -2,51% 19,57 20,02 19,71 19,76 19,79 1.074 26.681.411
18/8/2025 20,17 20,30 +1,40% 20,03 20,54 20,29 20,24 20,30 1.083 25.687.198
15/8/2025 20,10 20,02 +2,72% 19,50 20,73 19,96 20,02 20,25 1.067 30.591.787
14/8/2025 19,15 19,49 +2,04% 19,07 19,49 19,24 19,34 19,49 519 11.704.908
13/8/2025 19,77 19,10 -2,85% 18,92 19,77 19,17 19,09 19,23 599 13.697.877
12/8/2025 19,34 19,66 +2,72% 19,20 19,78 19,57 19,58 19,66 530 15.052.020
11/8/2025 19,69 19,14 -3,33% 19,13 19,89 19,35 19,14 19,28 530 12.821.360
8/8/2025 19,59 19,80 +2,64% 19,35 20,18 19,78 19,66 19,80 505 15.191.279
7/8/2025 19,49 19,29 -0,10% 18,67 19,49 19,38 19,29 19,48 472 11.916.535
6/8/2025 18,74 19,31 +4,38% 18,60 19,37 19,15 19,28 19,31 614 13.937.575
5/8/2025 18,75 18,50 -1,80% 18,48 18,83 18,60 18,50 18,60 432 10.816.723
4/8/2025 18,74 18,84 +1,56% 18,50 18,84 18,62 18,64 18,84 639 13.696.624
1/8/2025 18,97 18,55 -0,05% 18,40 19,18 18,69 18,48 18,55 862 17.676.561
31/7/2025 18,47 18,56 +0,16% 18,12 19,03 18,70 18,56 18,84 824 14.153.933
30/7/2025 18,31 18,53 +2,09% 18,16 18,58 18,34 18,30 18,53 460 10.646.748
29/7/2025 18,33 18,15 -1,31% 18,13 18,39 18,29 18,15 18,37 666 9.915.493
28/7/2025 18,76 18,39 -1,92% 18,20 18,79 18,42 18,31 18,39 630 11.878.959
25/7/2025 18,81 18,75 +0,43% 18,51 18,81 18,63 18,62 18,75 499 10.220.728
24/7/2025 18,71 18,67 -0,80% 18,39 18,84 18,67 18,67 18,68 451 11.886.311
23/7/2025 18,30 18,82 +3,46% 18,15 18,82 18,55 18,80 18,83 349 10.102.076
22/7/2025 18,70 18,19 -1,62% 18,07 18,82 18,48 18,19 18,25 756 15.511.226
21/7/2025 18,83 18,49 -1,23% 18,49 19,01 18,78 18,49 18,56 592 17.400.271
18/7/2025 19,13 18,72 -3,51% 18,71 19,23 18,90 18,94 18,75 746 20.112.461
17/7/2025 19,40 19,40 -1,27% 19,23 19,55 19,37 19,30 19,40 608 15.372.125
16/7/2025 19,69 19,65 -0,56% 19,37 20,10 19,55 19,53 19,65 769 15.466.927
15/7/2025 19,85 19,76 0,00% 19,69 20,09 19,88 19,76 19,93 1.089 14.238.901
14/7/2025 20,12 19,76 -2,66% 19,56 20,53 19,84 19,76 19,79 1.069 18.869.000
11/7/2025 20,54 20,30 -2,03% 20,16 20,58 20,38 20,29 20,46 470 12.638.788
10/7/2025 20,80 20,72 -3,27% 20,62 21,15 20,83 20,72 20,90 519 15.236.483
9/7/2025 21,47 21,42 -0,05% 21,23 21,53 21,38 21,39 21,42 315 9.522.191
8/7/2025 21,60 21,43 -0,33% 21,24 21,81 21,38 21,35 21,43 469 10.512.229
7/7/2025 21,92 21,50 -1,92% 21,33 22,01 21,57 21,50 21,51 639 12.841.107
4/7/2025 21,70 21,92 +1,67% 21,53 22,00 21,72 21,92 22,00 375 11.050.129
3/7/2025 21,08 21,56 +2,18% 21,06 21,88 21,57 21,56 21,88 482 17.321.317
2/7/2025 21,32 21,10 -1,36% 20,94 21,32 21,04 21,07 21,10 464 12.132.552
1/7/2025 21,08 21,39 +1,28% 20,95 21,39 21,13 21,10 21,39 647 15.978.160
30/6/2025 20,73 21,12 +3,43% 20,52 21,19 20,97 21,00 21,12 836 17.838.104
27/6/2025 20,50 20,42 -0,10% 20,19 20,68 20,44 20,42 20,68 396 10.184.593
26/6/2025 19,68 20,44 +3,60% 19,68 20,44 20,18 20,25 20,44 429 11.994.758
25/6/2025 19,95 19,73 -0,85% 19,62 19,95 19,78 19,73 19,84 264 6.516.403
24/6/2025 19,89 19,90 -0,25% 19,63 20,06 19,83 19,83 19,90 363 10.988.967
23/6/2025 19,66 19,95 +2,10% 19,31 19,95 19,67 19,76 19,95 608 13.468.364
20/6/2025 19,36 19,54 -1,11% 19,30 19,59 19,46 19,50 19,54 390 12.114.638
18/6/2025 19,32 19,76 +2,28% 19,24 19,84 19,59 19,55 19,76 479 13.110.977
17/6/2025 19,34 19,32 -0,26% 18,98 19,34 19,15 19,28 19,32 511 11.438.382
16/6/2025 19,57 19,37 0,00% 19,37 19,73 19,54 19,37 19,60 582 12.127.262
13/6/2025 19,41 19,37 -1,58% 19,23 19,65 19,46 19,37 19,55 476 12.000.294
12/6/2025 19,31 19,68 +0,87% 19,31 19,68 19,49 19,44 19,68 534 10.524.486
11/6/2025 19,70 19,51 +0,05% 19,30 19,75 19,53 19,51 19,65 353 9.825.944
10/6/2025 19,48 19,50 -1,12% 19,48 19,80 19,67 19,50 19,63 425 9.646.698
9/6/2025 19,78 19,72 +0,61% 19,27 19,78 19,44 19,40 19,72 599 14.964.575
6/6/2025 20,07 19,60 -2,34% 19,36 20,07 19,59 19,55 19,60 807 13.622.103
5/6/2025 20,25 20,07 -2,10% 19,87 20,50 20,04 19,88 20,07 424 11.752.689
4/6/2025 20,65 20,50 -1,16% 20,23 20,81 20,42 20,25 20,50 480 11.382.823
3/6/2025 20,15 20,74 +2,78% 19,97 20,74 20,30 20,63 20,74 703 14.020.192
2/6/2025 20,55 20,18 -0,79% 19,90 20,55 20,08 20,13 20,18 902 19.259.699
30/5/2025 20,63 20,34 -0,78% 19,85 20,63 20,04 20,25 20,34 559 15.796.617
29/5/2025 20,57 20,50 +0,94% 20,22 20,57 20,39 20,49 20,50 380 10.617.113
28/5/2025 20,75 20,31 -2,07% 20,10 20,75 20,31 20,31 20,52 383 11.744.611
27/5/2025 20,10 20,74 +2,67% 20,10 20,75 20,50 20,65 20,74 350 11.952.413
26/5/2025 20,60 20,20 -1,22% 20,01 20,60 20,16 20,08 20,20 427 11.797.735
23/5/2025 20,29 20,45 -0,63% 20,07 20,55 20,34 20,33 20,45 372 12.868.461
22/5/2025 20,35 20,58 -1,06% 20,34 20,73 20,51 20,44 20,58 378 14.415.505
21/5/2025 20,72 20,80 -1,61% 20,49 21,05 20,71 20,66 20,80 440 15.824.315
20/5/2025 21,04 21,14 -0,14% 20,90 21,29 21,07 21,14 21,29 528 14.405.759
19/5/2025 21,00 21,17 -0,84% 20,90 21,25 21,09 21,14 21,17 520 17.551.635
16/5/2025 21,23 21,35 +0,23% 20,99 21,45 21,17 21,18 21,35 583 18.660.018
15/5/2025 20,99 21,30 +2,16% 20,60 21,39 21,20 21,20 21,30 647 17.829.613
14/5/2025 21,01 20,85 -1,97% 20,82 21,20 21,01 20,85 20,96 437 15.463.709
13/5/2025 20,69 21,27 +2,06% 20,53 21,27 20,96 21,03 21,27 562 21.671.324
12/5/2025 20,60 20,84 +0,72% 20,45 20,97 20,73 20,80 20,85 695 19.194.408
9/5/2025 20,10 20,69 +2,88% 20,09 20,74 20,52 20,57 20,69 730 29.248.439
8/5/2025 19,25 20,11 +4,20% 19,25 20,65 20,08 20,11 20,18 958 37.127.664
7/5/2025 17,77 19,30 +9,35% 17,38 19,34 18,93 19,10 19,30 1.810 54.115.242
6/5/2025 17,42 17,65 +1,79% 17,20 17,85 17,65 17,55 17,65 749 18.883.738
5/5/2025 17,45 17,34 -0,57% 17,04 17,48 17,23 17,24 17,34 623 16.061.597
2/5/2025 17,00 17,44 +3,38% 16,77 17,45 17,17 17,30 17,44 959 17.948.887
29/4/2025 16,56 16,87 +1,87% 16,42 16,88 16,74 16,75 16,87 430 8.766.823
28/4/2025 17,15 16,56 -3,16% 16,52 17,19 16,80 16,52 16,56 642 14.371.754
25/4/2025 17,07 17,10 +0,59% 16,84 17,13 17,03 17,07 17,10 365 10.570.531
24/4/2025 16,50 17,00 +2,84% 16,50 17,07 16,91 17,00 17,05 565 12.741.991
23/4/2025 16,50 16,53 -0,96% 16,40 16,59 16,50 16,46 16,53 381 10.818.806
22/4/2025 16,53 16,69 -0,24% 16,43 16,92 16,57 16,46 16,69 527 13.870.447
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

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.