Vulcabras S.A Historical Data - VULC3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Vulcabras S.A (VULC3F)
Vulcabras S.A (VULC3F) Historical

Vulcabras S.A (VULC3F)

15.31

0.56

(3.80%)

Closed June 07 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717709400	15.31	0.55	3.73	15	15.31	14.77	4638
1717622940	14.76	0	0.00	14.93	14.93	14.56	5231
1717536600	14.76	-0.32	-2.12	15.25	15.25	14.75	6643
1717450200	15.08	0.33	2.24	14.8	15.1	14.76	5766
1717191000	14.75	-0.28	-1.86	15.07	15.07	14.46	7697
1717018140	15.03	-0.11	-0.73	15.18	15.2	14.68	8332
1716931740	15.14	-0.26	-1.69	15.4	15.48	15.11	5722
1716845340	15.4	0.06	0.39	15.38	15.49	15.15	5822
1716586200	15.34	0.12	0.79	15.35	15.46	15.22	3420
1716499800	15.22	-0.27	-1.74	15.53	15.53	14.99	6098
1716413340	15.49	-0.33	-2.09	15.69	15.82	14.86	11408
1716327000	15.82	-0.38	-2.35	16.2	16.2	15.6	6757
1716240600	16.2	0.63	4.05	15.66	16.21	15.49	8054
1715981400	15.57	-0.26	-1.64	15.87	15.87	15.48	4768
1715895000	15.83	0.07	0.44	15.74	15.83	15.48	6385
1715808600	15.76	0	0.00	15.66	15.85	15.55	7167
1715722200	15.76	-0.19	-1.19	15.8	15.99	15.71	6123
1715635800	15.95	-0.04	-0.25	16.01	16.059999	15.66	6800
1715376600	15.99	0.2	1.27	15.8	16.07	15.63	5950
1715290140	15.79	-0.3	-1.86	16.2	16.29	15.56	9481
1715203800	16.09	-0.19	-1.17	16.559999	16.559999	15.78	7435
1715117400	16.28	-0.04	-0.25	16.36	16.55	16.27	5765
1715031000	16.32	-0.12	-0.73	16.37	16.489999	16.21	6215
1714771800	16.44	0.55	3.46	15.96	16.62	15.96	7364
1714685400	15.89	-0.37	-2.28	16.149999	16.149999	15.83	6480
1714512600	16.26	0.11	0.68	16.39	16.39	15.76	6753
1714426200	16.149999	-0.35	-2.12	16.55	16.55	16.11	4954
1714167000	16.5	0.45	2.80	16.45	16.5	16.21	4512
1714080540	16.05	-0.14	-0.86	16.399999	16.399999	15.95	3575
1713994200	16.19	0.1	0.62	16.129999	16.44	16.129999	4308
1713907800	16.09	-0.05	-0.31	16.1	16.26	15.85	3689
1713821340	16.14	0.02	0.12	15.94	16.17	15.92	3951
1713562200	16.12	0.36	2.28	15.76	16.2	15.76	4699
1713475800	15.76	-0.23	-1.44	15.79	16	15.74	4496
1713389400	15.99	-0.11	-0.68	16.14	16.32	15.79	6267
1713302940	16.1	0.02	0.12	16.079999	16.239999	15.78	5901
1713216600	16.079999	-0.38	-2.31	16.5	16.51	15.89	8142
1712957400	16.46	-0.43	-2.55	16.99	16.99	16.329999	12025
1712870940	16.89	-0.04	-0.24	16.93	17.05	16.82	4958
1712784540	16.93	-0.12	-0.70	17.22	17.3	16.78	6869
1712698140	17.05	-0.09	-0.53	17.18	17.34	17	5298
1712611740	17.14	0.58	3.50	16.71	17.19	16.6	5818
1712352600	16.559999	0.1	0.61	16.85	16.85	16.35	6234
1712266140	16.46	-0.41	-2.43	16.87	16.91	16.46	6666
1712179740	16.87	-0.23	-1.35	17.08	17.08	16.5	6966
1712093400	17.1	0.11	0.65	16.9	17.2	16.46	6596
1712006940	16.99	-0.46	-2.64	17.32	17.34	16.68	9665
1711661400	17.45	0.15	0.87	17.29	17.45	17.14	5512
1711574940	17.3	0.14	0.82	17.2	17.3	16.97	6015
1711488540	17.16	-0.12	-0.69	17.32	17.43	17.1	6557
1711402140	17.28	-0.21	-1.20	17.5	17.53	17.1	8163
1711143000	17.49	-0.26	-1.46	17.8	17.8	17.18	9296
1711056600	17.75	-0.36	-1.99	18.28	18.31	17.66	8535
1710970200	18.11	-0.03	-0.17	17.99	18.49	17.82	6827
1710883740	18.14	-0.04	-0.22	17.98	18.16	17.5	7886
1710797400	18.18	0.02	0.11	18.23	18.36	17.91	6429
1710538200	18.16	-0.25	-1.36	18.46	18.57	18.16	4803
1710451740	18.41	-0.75	-3.91	18.45	18.45	18.11	9086
1710365400	19.16	0.43	2.30	19	19.3	18.74	13916
1710278940	18.73	-0.37	-1.94	19.12	19.29	18.55	11041
1710192600	19.1	0.32	1.70	18.9	19.13	18.55	10468
1709933400	18.78	-1.19	-5.96	20.25	21.84	18.35	77648
1709847000	19.97	0.42	2.15	19.61	20.1	19.55	7227

Societe Generale Effekten

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