Vulcabras S.A. (BVMF:VULC3)
Brazil · Delayed Price · Currency is BRL 19.92
-0.13 (-0.65%)
Jan 2, 2026, 5:10 PM GMT-3
Vulcabras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.90 | 20.14 | 19.88 | 20.05 | 20.05 | 0.75% | 1,015,700 |
| Dec 29, 2025 | 20.01 | 20.01 | 19.76 | 19.90 | 19.90 | -0.60% | 720,700 |
| Dec 26, 2025 | 19.89 | 20.02 | 19.68 | 20.02 | 20.02 | 1.21% | 737,500 |
| Dec 23, 2025 | 19.85 | 19.86 | 19.35 | 19.78 | 19.78 | -1.00% | 1,098,600 |
| Dec 22, 2025 | 20.56 | 20.57 | 19.86 | 19.98 | 19.33 | -1.82% | 1,114,500 |
| Dec 19, 2025 | 20.23 | 20.47 | 20.03 | 20.35 | 19.69 | 1.19% | 1,069,700 |
| Dec 18, 2025 | 20.25 | 20.35 | 19.98 | 20.11 | 19.45 | 0.05% | 1,154,500 |
| Dec 17, 2025 | 20.37 | 20.37 | 19.83 | 20.10 | 19.44 | -1.33% | 1,123,100 |
| Dec 16, 2025 | 20.76 | 20.77 | 20.26 | 20.37 | 19.71 | -1.88% | 978,700 |
| Dec 15, 2025 | 20.46 | 20.91 | 20.46 | 20.76 | 20.08 | 1.52% | 1,017,700 |
| Dec 12, 2025 | 20.45 | 20.58 | 20.22 | 20.45 | 19.78 | 0.29% | 469,800 |
| Dec 11, 2025 | 20.14 | 20.43 | 20.01 | 20.39 | 19.73 | 1.59% | 622,000 |
| Dec 10, 2025 | 20.10 | 20.19 | 19.84 | 20.07 | 19.42 | 0.30% | 685,200 |
| Dec 9, 2025 | 20.00 | 20.10 | 19.52 | 20.01 | 19.36 | -0.40% | 1,082,100 |
| Dec 8, 2025 | 19.99 | 20.29 | 19.85 | 20.09 | 19.44 | 2.29% | 1,618,500 |
| Dec 5, 2025 | 20.82 | 20.85 | 19.58 | 19.64 | 19.00 | -5.39% | 1,976,300 |
| Dec 4, 2025 | 20.46 | 20.78 | 20.41 | 20.76 | 20.08 | 1.96% | 1,267,100 |
| Dec 3, 2025 | 20.39 | 20.54 | 20.26 | 20.36 | 19.70 | -0.10% | 1,115,600 |
| Dec 2, 2025 | 20.26 | 20.44 | 20.19 | 20.38 | 19.72 | 0.99% | 900,100 |
| Dec 1, 2025 | 20.43 | 20.45 | 20.18 | 20.18 | 19.52 | -1.08% | 719,200 |
| Nov 28, 2025 | 20.30 | 20.71 | 20.07 | 20.40 | 19.74 | -0.29% | 1,408,600 |
| Nov 27, 2025 | 20.35 | 20.46 | 20.18 | 20.46 | 19.67 | 0.64% | 511,900 |
| Nov 26, 2025 | 20.09 | 20.33 | 20.06 | 20.33 | 19.55 | 1.19% | 1,317,000 |
| Nov 25, 2025 | 20.04 | 20.12 | 19.78 | 20.09 | 19.32 | 0.25% | 981,700 |
| Nov 24, 2025 | 19.79 | 20.23 | 19.74 | 20.04 | 19.27 | 1.31% | 917,000 |
| Nov 21, 2025 | 19.99 | 20.07 | 19.73 | 19.78 | 19.02 | -0.90% | 1,340,300 |
| Nov 19, 2025 | 20.15 | 20.21 | 19.86 | 19.96 | 19.19 | -1.09% | 868,000 |
| Nov 18, 2025 | 19.80 | 20.30 | 19.72 | 20.18 | 19.40 | 0.65% | 1,071,500 |
| Nov 17, 2025 | 20.51 | 20.55 | 20.05 | 20.05 | 19.16 | -2.15% | 946,900 |
| Nov 14, 2025 | 20.09 | 20.50 | 19.95 | 20.49 | 19.58 | 1.99% | 1,097,000 |
| Nov 13, 2025 | 20.14 | 20.20 | 19.81 | 20.09 | 19.20 | -0.15% | 837,700 |
| Nov 12, 2025 | 19.80 | 20.12 | 19.80 | 20.12 | 19.22 | 0.90% | 1,663,000 |
| Nov 11, 2025 | 19.89 | 20.18 | 19.77 | 19.94 | 19.05 | 0.71% | 1,199,400 |
| Nov 10, 2025 | 20.15 | 20.15 | 19.71 | 19.80 | 18.92 | -1.05% | 759,000 |
| Nov 7, 2025 | 19.92 | 20.01 | 19.75 | 20.01 | 19.12 | 0.55% | 1,149,100 |
| Nov 6, 2025 | 20.26 | 20.31 | 19.62 | 19.90 | 19.01 | -1.63% | 2,032,600 |
| Nov 5, 2025 | 19.30 | 20.33 | 19.05 | 20.23 | 19.33 | -12.20% | 2,302,800 |
| Nov 4, 2025 | 23.30 | 23.39 | 22.95 | 23.04 | 18.81 | -1.12% | 3,297,600 |
| Nov 3, 2025 | 23.27 | 23.55 | 23.15 | 23.30 | 19.02 | 0.87% | 2,642,600 |
| Oct 31, 2025 | 22.91 | 23.50 | 22.83 | 23.10 | 18.85 | 4.34% | 4,085,100 |
| Oct 30, 2025 | 21.85 | 22.27 | 21.70 | 22.14 | 18.07 | 0.82% | 453,700 |
| Oct 29, 2025 | 21.93 | 22.23 | 21.77 | 21.96 | 17.92 | 0.14% | 567,600 |
| Oct 28, 2025 | 22.30 | 22.36 | 21.53 | 21.93 | 17.90 | -1.08% | 1,728,700 |
| Oct 27, 2025 | 22.02 | 22.43 | 21.93 | 22.17 | 18.09 | 1.37% | 935,000 |
| Oct 24, 2025 | 21.42 | 22.02 | 21.38 | 21.87 | 17.85 | 2.68% | 1,064,200 |
| Oct 23, 2025 | 21.26 | 21.47 | 21.14 | 21.30 | 17.38 | 1.24% | 658,200 |
| Oct 22, 2025 | 20.87 | 21.33 | 20.81 | 21.04 | 17.17 | 0.91% | 992,400 |
| Oct 21, 2025 | 20.79 | 21.02 | 20.74 | 20.85 | 17.02 | -0.24% | 809,900 |
| Oct 20, 2025 | 20.55 | 21.09 | 20.45 | 20.90 | 16.96 | 2.40% | 1,202,000 |
| Oct 17, 2025 | 19.72 | 20.41 | 19.51 | 20.41 | 16.56 | 4.40% | 1,334,400 |