Vulcabras S.A (VULC3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -4.10094637224 | 15.85 | 16.4 | 15.1 | 463220 | 15.81789646 | CS |
| 4 | 0.57 | 3.8961038961 | 14.63 | 16.4 | 14.32 | 542915 | 15.32259322 | CS |
| 12 | -1.11 | -6.80564071122 | 16.31 | 16.64 | 14.2 | 607734 | 15.31488522 | CS |
| 26 | -5.02 | -24.8269040554 | 20.22 | 22.19 | 14.2 | 927228 | 17.34872163 | CS |
| 52 | -2.2 | -12.6436781609 | 17.4 | 22.31 | 14.2 | 728307 | 18.38198653 | CS |
| 156 | 5.05 | 49.7536945813 | 10.15 | 22.31 | 7.87 | 615704 | 14.14441567 | CS |
| 260 | 7.92 | 108.791208791 | 7.28 | 22.31 | 3.49 | 714975 | 10.6437449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 15.2 | -0.44 | -2.81 | 15.6 | 15.6 | 15.1 | 488100 |
| 1721683800 | 15.64 | 0.02 | 0.13 | 15.63 | 15.74 | 15.53 | 247500 |
| 1721424600 | 15.62 | -0.2 | -1.26 | 15.84 | 15.96 | 15.54 | 279500 |
| 1721338200 | 15.82 | -0.06 | -0.38 | 15.8 | 15.87 | 15.59 | 516300 |
| 1721251800 | 15.88 | -0.02 | -0.13 | 15.9 | 15.97 | 15.75 | 312300 |
| 1721165340 | 15.9 | 0.04 | 0.25 | 15.85 | 16.399999 | 15.82 | 960500 |
| 1721079000 | 15.86 | 0.29 | 1.86 | 15.5 | 16.04 | 15.38 | 790400 |
| 1720819800 | 15.57 | -0.23 | -1.46 | 15.71 | 15.71 | 15.4 | 453500 |
| 1720733400 | 15.8 | 0.59 | 3.88 | 15.29 | 15.85 | 15.21 | 660500 |
| 1720647000 | 15.21 | -0.39 | -2.50 | 15.69 | 15.78 | 15.21 | 781200 |
| 1720560540 | 15.6 | 0.05 | 0.32 | 15.3 | 15.6 | 15.2 | 705800 |
| 1720474200 | 15.55 | 0.4 | 2.64 | 15 | 15.55 | 14.83 | 542200 |
| 1720215000 | 15.15 | -0.15 | -0.98 | 15.35 | 15.35 | 14.82 | 579600 |
| 1720128540 | 15.3 | 0.55 | 3.73 | 14.81 | 15.41 | 14.75 | 698800 |
| 1720042200 | 14.75 | 0.17 | 1.17 | 14.53 | 14.91 | 14.51 | 516800 |
| 1719955800 | 14.58 | -0.01 | -0.07 | 14.54 | 14.6 | 14.37 | 557100 |
| 1719869400 | 14.59 | -0.2 | -1.35 | 14.74 | 14.86 | 14.5 | 627400 |
| 1719610200 | 14.79 | -0.16 | -1.07 | 14.86 | 14.91 | 14.53 | 542800 |
| 1719523800 | 14.95 | 0.44 | 3.03 | 14.62 | 14.95 | 14.5 | 388100 |
| 1719437400 | 14.51 | -0.17 | -1.16 | 14.75 | 14.78 | 14.32 | 372400 |
| 1719351000 | 14.68 | -0.1 | -0.68 | 14.63 | 14.78 | 14.54 | 325600 |
| 1719264600 | 14.78 | 0.32 | 2.21 | 14.48 | 14.87 | 14.45 | 576100 |
| 1719005400 | 14.46 | 0 | 0.00 | 14.47 | 14.56 | 14.3 | 995300 |
| 1718918940 | 14.46 | -0.14 | -0.96 | 14.57 | 14.89 | 14.35 | 348400 |
| 1718832540 | 14.6 | 0.1 | 0.69 | 14.55 | 14.6 | 14.2 | 376500 |
| 1718746200 | 14.5 | -0.17 | -1.16 | 14.8 | 14.84 | 14.5 | 354900 |
| 1718659800 | 14.67 | 0.07 | 0.48 | 14.6 | 14.79 | 14.4 | 694200 |
| 1718400600 | 14.6 | -0.06 | -0.41 | 14.68 | 14.83 | 14.51 | 657200 |
| 1718314200 | 14.66 | 0.04 | 0.27 | 14.68 | 14.84 | 14.46 | 631900 |
| 1718227800 | 14.62 | -0.33 | -2.21 | 15.04 | 15.1 | 14.54 | 416600 |
| 1718141400 | 14.95 | 0.03 | 0.20 | 14.85 | 15.02 | 14.8 | 469000 |
| 1718055000 | 14.92 | -0.23 | -1.52 | 15.07 | 15.12 | 14.6 | 412900 |
| 1717795800 | 15.15 | -0.07 | -0.46 | 15.15 | 15.21 | 14.79 | 481600 |
| 1717709400 | 15.22 | 0.48 | 3.26 | 14.83 | 15.25 | 14.76 | 978100 |
| 1717622940 | 14.74 | 0 | 0.00 | 14.86 | 14.86 | 14.55 | 394400 |
| 1717536600 | 14.74 | -0.18 | -1.21 | 14.92 | 15.17 | 14.74 | 1069400 |
| 1717450200 | 14.92 | 0.14 | 0.95 | 14.78 | 15.11 | 14.75 | 452100 |
| 1717191000 | 14.78 | -0.09 | -0.61 | 14.91 | 14.96 | 14.4 | 1515200 |
| 1717018140 | 14.87 | -0.22 | -1.46 | 15.2 | 15.3 | 14.67 | 920400 |
| 1716931740 | 15.09 | -0.22 | -1.44 | 15.39 | 15.5 | 15.09 | 487200 |
| 1716845340 | 15.31 | -0.06 | -0.39 | 15.25 | 15.41 | 15.14 | 388000 |
| 1716586200 | 15.37 | 0.01 | 0.07 | 15.4 | 15.45 | 15.21 | 386200 |
| 1716499800 | 15.36 | 0.12 | 0.79 | 15.3 | 15.44 | 14.97 | 612000 |
| 1716413340 | 15.24 | -0.4 | -2.56 | 15.72 | 15.72 | 15 | 946500 |
| 1716327000 | 15.64 | -0.51 | -3.16 | 16.11 | 16.12 | 15.58 | 523000 |
| 1716240600 | 16.149999 | 0.5 | 3.19 | 15.57 | 16.23 | 15.47 | 1031600 |
| 1715981400 | 15.65 | -0.21 | -1.32 | 15.8 | 15.8 | 15.48 | 515500 |
| 1715895000 | 15.86 | 0.13 | 0.83 | 15.81 | 15.86 | 15.46 | 649700 |
| 1715808600 | 15.73 | -0.09 | -0.57 | 15.79 | 15.89 | 15.53 | 581800 |
| 1715722200 | 15.82 | 0.02 | 0.13 | 15.71 | 16.02 | 15.68 | 450300 |
| 1715635800 | 15.8 | 0.03 | 0.19 | 15.89 | 16.07 | 15.66 | 514900 |
| 1715376600 | 15.77 | 0.01 | 0.06 | 15.75 | 16.079999 | 15.62 | 544800 |
| 1715290140 | 15.76 | -0.43 | -2.66 | 16.07 | 16.07 | 15.55 | 1094300 |
| 1715203800 | 16.19 | -0.26 | -1.58 | 16.34 | 16.379999 | 15.76 | 1189300 |
| 1715117400 | 16.45 | 0.12 | 0.73 | 16.48 | 16.579999 | 16.239999 | 513700 |
| 1715031000 | 16.329999 | -0.04 | -0.24 | 16.37 | 16.52 | 16.2 | 360500 |
| 1714771800 | 16.37 | 0.43 | 2.70 | 16.07 | 16.64 | 16.07 | 768700 |
| 1714685400 | 15.94 | 0.09 | 0.57 | 15.93 | 16.12 | 15.82 | 408300 |
| 1714512600 | 15.85 | -0.38 | -2.34 | 16.309999 | 16.309999 | 15.75 | 679800 |
| 1714426200 | 16.23 | -0.08 | -0.49 | 16.399999 | 16.42 | 16.1 | 420900 |
| 1714167000 | 16.309999 | 0.15 | 0.93 | 16.27 | 16.5 | 16.21 | 589100 |
| 1714080540 | 16.16 | -0.08 | -0.49 | 16.239999 | 16.36 | 15.93 | 458200 |
| 1713994200 | 16.239999 | 0.05 | 0.31 | 16.23 | 16.43 | 16.11 | 491200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
