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
May 09 2024	15.76	-0.43	-2.66%	16.07	16.07	15.55	1,094,300
May 08 2024	16.19	-0.26	-1.58%	16.34	16.38	15.76	1,189,300
May 07 2024	16.45	0.12	0.73%	16.48	16.58	16.24	513,700
May 06 2024	16.33	-0.04	-0.24%	16.37	16.52	16.20	360,500
May 03 2024	16.37	0.43	2.70%	16.07	16.64	16.07	768,700
May 02 2024	15.94	0.09	0.57%	15.93	16.12	15.82	408,300
Apr 30 2024	15.85	-0.38	-2.34%	16.31	16.31	15.75	679,800
Apr 29 2024	16.23	-0.08	-0.49%	16.40	16.42	16.10	420,900
Apr 26 2024	16.31	0.15	0.93%	16.27	16.50	16.21	589,100
Apr 25 2024	16.16	-0.08	-0.49%	16.24	16.36	15.93	458,200
Apr 24 2024	16.24	0.05	0.31%	16.23	16.43	16.11	491,200
Apr 23 2024	16.19	0.08	0.50%	16.00	16.26	15.84	484,300
Apr 22 2024	16.11	0.17	1.07%	15.94	16.18	15.90	454,300
Apr 19 2024	15.94	-0.01	-0.06%	15.84	16.20	15.84	742,200
Apr 18 2024	15.95	0.02	0.13%	15.93	16.00	15.72	818,000
Apr 17 2024	15.93	-0.13	-0.81%	16.09	16.34	15.79	951,500
Apr 16 2024	16.06	-0.02	-0.12%	16.01	16.19	15.78	1,396,500
Apr 15 2024	16.08	-0.35	-2.13%	16.45	16.48	15.86	2,080,800
Apr 12 2024	16.43	-0.47	-2.78%	17.02	17.02	16.30	1,175,500
Apr 11 2024	16.90	-0.03	-0.18%	16.93	17.04	16.81	385,600
Apr 10 2024	16.93	-0.25	-1.46%	17.15	17.15	16.72	930,900
Apr 09 2024	17.18	0.04	0.23%	17.14	17.27	16.98	604,700
Apr 08 2024	17.14	0.44	2.63%	16.80	17.19	16.57	983,300
Apr 05 2024	16.70	0.13	0.78%	16.58	16.77	16.35	1,382,100
Apr 04 2024	16.57	-0.18	-1.07%	16.68	16.92	16.47	1,893,300
Apr 03 2024	16.75	-0.05	-0.30%	16.86	16.98	16.52	646,500
Apr 02 2024	16.80	-0.10	-0.59%	16.72	16.85	16.45	796,800
Apr 01 2024	16.90	-0.34	-1.97%	17.32	17.32	16.60	2,476,800
Mar 28 2024	17.24	-0.09	-0.52%	17.33	17.43	17.12	1,208,800
Mar 27 2024	17.33	0.19	1.11%	17.21	17.33	16.95	1,000,200
Mar 26 2024	17.14	-0.06	-0.35%	17.30	17.32	17.14	493,000
Mar 25 2024	17.20	-0.15	-0.86%	17.37	17.50	17.09	551,800
Mar 22 2024	17.35	-0.39	-2.20%	17.75	17.76	17.15	655,600
Mar 21 2024	17.74	-0.53	-2.90%	18.27	18.29	17.64	667,900
Mar 20 2024	18.27	0.47	2.64%	17.95	18.30	17.81	614,800
Mar 19 2024	17.80	-0.17	-0.95%	17.99	18.15	17.46	982,900
Mar 18 2024	17.97	-0.23	-1.26%	18.35	18.35	17.93	565,500
Mar 15 2024	18.20	-0.25	-1.36%	18.49	18.55	18.20	588,800
Mar 14 2024	18.45	-0.74	-3.86%	18.40	18.47	18.11	1,106,300
Mar 13 2024	19.19	0.34	1.80%	18.87	19.32	18.72	1,575,700
Mar 12 2024	18.85	-0.25	-1.31%	19.11	19.18	18.55	993,100
Mar 11 2024	19.10	0.36	1.92%	18.73	19.11	18.53	3,012,100
Mar 08 2024	18.74	-1.42	-7.04%	20.50	20.50	18.33	5,558,700
Mar 07 2024	20.16	0.55	2.80%	19.69	20.16	19.53	2,205,400
Mar 06 2024	19.61	0.15	0.77%	19.59	19.82	19.19	1,822,100
Mar 05 2024	19.46	0.33	1.73%	19.18	19.46	19.06	2,288,000
Mar 04 2024	19.13	0.28	1.49%	18.85	19.13	18.38	1,656,300
Mar 01 2024	18.85	0.30	1.62%	18.67	19.09	18.59	1,337,900
Feb 29 2024	18.55	-0.14	-0.75%	18.69	18.73	18.40	1,306,300
Feb 28 2024	18.69	-0.31	-1.63%	18.95	18.95	18.63	671,300
Feb 27 2024	19.00	0.22	1.17%	18.87	19.08	18.77	863,000
Feb 26 2024	18.78	0.08	0.43%	18.71	19.19	18.64	1,561,100
Feb 23 2024	18.70	-0.01	-0.05%	18.67	18.95	18.50	1,333,400
Feb 22 2024	18.71	0.11	0.59%	18.60	18.98	18.33	1,530,000
Feb 21 2024	18.60	0.01	0.05%	18.59	18.68	18.19	1,441,300
Feb 20 2024	18.59	0.31	1.70%	18.13	18.62	18.08	1,670,200
Feb 19 2024	18.28	0.15	0.83%	18.02	18.33	17.91	492,400
Feb 16 2024	18.13	0.38	2.14%	17.81	18.22	17.71	838,100
Feb 15 2024	17.75	0.20	1.14%	17.54	17.84	17.47	857,800
Feb 14 2024	17.55	-0.14	-0.79%	17.60	18.32	17.49	955,800

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