VULCABRAS ON More Historical Data - VULC3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Vulcabras S.A (VULC3)
Vulcabras S.A (VULC3) Historical

VULC3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	17.21	0.18	1.06%	17.03	17.45	17.03	554,800
Feb 14 2025	17.03	0.10	0.59%	16.99	17.20	16.85	577,100
Feb 13 2025	16.93	0.19	1.14%	16.73	17.00	16.55	762,500
Feb 12 2025	16.74	-0.27	-1.59%	16.76	16.93	16.71	486,500
Feb 11 2025	17.01	0.33	1.98%	16.57	17.15	16.52	742,600
Feb 10 2025	16.68	0.03	0.18%	16.92	16.92	16.67	326,800
Feb 07 2025	16.65	-0.15	-0.89%	16.72	16.95	16.58	424,100
Feb 06 2025	16.80	-0.07	-0.41%	16.79	16.91	16.71	304,600
Feb 05 2025	16.87	-0.39	-2.26%	17.18	17.26	16.80	339,900
Feb 04 2025	17.26	0.08	0.47%	17.16	17.32	17.01	514,300
Feb 03 2025	17.18	0.17	1.00%	17.00	17.18	16.84	570,800
Jan 31 2025	17.01	-0.09	-0.53%	17.08	17.20	16.98	591,100
Jan 30 2025	17.10	0.48	2.89%	16.60	17.20	16.58	1,626,500
Jan 29 2025	16.62	-0.51	-2.98%	17.23	17.25	16.61	1,030,000
Jan 28 2025	17.13	-0.15	-0.87%	17.32	17.36	17.11	703,200
Jan 27 2025	17.28	0.49	2.92%	16.88	17.29	16.75	1,064,500
Jan 24 2025	16.79	0.12	0.72%	16.68	17.22	16.56	707,400
Jan 23 2025	16.67	-0.11	-0.66%	16.85	16.85	16.56	342,500
Jan 22 2025	16.78	0.00	0.00%	16.78	16.78	16.78	0
Jan 21 2025	16.78	0.28	1.70%	16.52	16.78	16.45	472,500
Jan 20 2025	16.50	-0.01	-0.06%	16.51	16.56	16.34	784,500
Jan 17 2025	16.51	-0.01	-0.06%	16.70	16.75	16.31	457,700
Jan 16 2025	16.52	-0.40	-2.36%	17.00	17.00	16.44	752,000
Jan 15 2025	16.92	0.82	5.09%	16.20	16.99	16.18	1,230,200
Jan 14 2025	16.10	0.07	0.44%	16.14	16.21	15.95	433,600
Jan 13 2025	16.03	0.24	1.52%	15.83	16.27	15.82	1,089,800
Jan 10 2025	15.79	0.04	0.25%	15.82	15.95	15.73	590,000
Jan 09 2025	15.75	-0.07	-0.44%	15.89	16.03	15.70	400,900
Jan 08 2025	15.82	-0.35	-2.16%	16.16	16.21	15.82	330,600
Jan 07 2025	16.17	0.38	2.41%	15.80	16.27	15.78	1,041,200
Jan 06 2025	15.79	0.79	5.27%	15.03	15.79	15.03	887,700
Jan 03 2025	15.00	-0.53	-3.41%	15.55	15.84	14.95	3,608,100
Jan 02 2025	15.53	0.00	0.00%	15.57	15.73	15.24	694,400
Dec 30 2024	15.53	-0.28	-1.77%	15.81	15.81	15.52	801,300
Dec 27 2024	15.81	0.16	1.02%	15.78	15.87	15.52	727,500
Dec 26 2024	15.65	-0.09	-0.57%	15.74	15.74	15.51	418,400
Dec 23 2024	15.74	-0.15	-0.94%	15.72	15.82	15.56	712,700
Dec 20 2024	15.89	0.35	2.25%	15.54	15.89	15.48	732,300
Dec 19 2024	15.54	0.26	1.70%	15.25	15.58	15.12	1,030,900
Dec 18 2024	15.28	-0.33	-2.11%	15.52	15.60	15.11	565,500
Dec 17 2024	15.61	0.06	0.39%	15.55	15.72	15.42	377,000
Dec 16 2024	15.55	-0.42	-2.63%	15.95	16.04	15.50	643,100
Dec 13 2024	15.97	-0.29	-1.78%	16.27	16.37	15.97	517,500
Dec 12 2024	16.26	-0.19	-1.16%	16.44	16.47	16.16	434,000
Dec 11 2024	16.45	0.23	1.42%	16.21	16.72	16.19	680,200
Dec 10 2024	16.22	0.04	0.25%	16.24	16.35	16.09	315,700
Dec 09 2024	16.18	-0.01	-0.06%	16.19	16.27	16.03	343,800
Dec 06 2024	16.19	0.07	0.43%	16.15	16.25	16.01	589,700
Dec 05 2024	16.12	0.02	0.12%	16.13	16.38	16.12	596,100
Dec 04 2024	16.10	0.05	0.31%	16.06	16.31	15.96	611,600
Dec 03 2024	16.05	0.34	2.16%	15.86	16.15	15.79	776,600
Dec 02 2024	15.71	-0.64	-3.91%	16.36	16.41	15.71	3,533,500
Nov 29 2024	16.35	0.27	1.68%	15.93	16.46	15.68	974,600
Nov 28 2024	16.08	-0.38	-2.31%	16.47	16.53	15.92	1,083,900
Nov 27 2024	16.46	-0.25	-1.50%	16.85	16.91	16.42	868,800
Nov 26 2024	16.71	0.63	3.92%	16.08	16.80	16.08	1,032,700
Nov 25 2024	16.08	-0.06	-0.37%	16.20	16.34	16.08	573,000
Nov 22 2024	16.14	0.58	3.73%	15.59	16.14	15.49	698,000
Nov 21 2024	15.56	-0.26	-1.64%	15.80	15.83	15.49	838,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions