Vulcabras S.A (VULC3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.174114915844 | 17.23 | 17.32 | 16.58 | 866540 | 17.00314423 | CS |
| 4 | 1.1 | 6.80693069307 | 16.16 | 17.36 | 15.7 | 707520 | 16.70183656 | CS |
| 12 | 1.09 | 6.74087816945 | 16.17 | 17.36 | 14.95 | 807146 | 16.11162266 | CS |
| 26 | 1.88 | 12.2236671001 | 15.38 | 18.72 | 14.95 | 751202 | 16.75402001 | CS |
| 52 | -1.49 | -7.94666666667 | 18.75 | 20.5 | 14.2 | 823595 | 16.86715065 | CS |
| 156 | 8.68 | 101.165501166 | 8.58 | 22.31 | 8.31 | 609924 | 15.78352923 | CS |
| 260 | 8.42 | 95.2488687783 | 8.84 | 22.31 | 3.49 | 726914 | 11.57177644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 17.26 | 0.08 | 0.47 | 17.16 | 17.32 | 17.01 | 514300 |
| 1738618200 | 17.18 | 0.17 | 1.00 | 17 | 17.18 | 16.84 | 570800 |
| 1738358940 | 17.01 | -0.09 | -0.53 | 17.08 | 17.2 | 16.98 | 591100 |
| 1738272540 | 17.1 | 0.48 | 2.89 | 16.6 | 17.2 | 16.579999 | 1626500 |
| 1738186200 | 16.62 | -0.51 | -2.98 | 17.23 | 17.25 | 16.61 | 1030000 |
| 1738099740 | 17.13 | -0.15 | -0.87 | 17.32 | 17.36 | 17.11 | 703200 |
| 1738013340 | 17.28 | 0.49 | 2.92 | 16.88 | 17.29 | 16.75 | 1064500 |
| 1737754200 | 16.79 | 0.12 | 0.72 | 16.68 | 17.22 | 16.559999 | 707400 |
| 1737667740 | 16.67 | -0.05 | -0.30 | 16.85 | 16.85 | 16.559999 | 342500 |
| 1737581400 | 16.719999 | -0.06 | -0.36 | 16.76 | 16.8 | 16.579999 | 458300 |
| 1737495000 | 16.78 | 0.28 | 1.70 | 16.52 | 16.78 | 16.45 | 472500 |
| 1737408600 | 16.5 | -0.01 | -0.06 | 16.51 | 16.559999 | 16.34 | 784500 |
| 1737149400 | 16.51 | -0.01 | -0.06 | 16.7 | 16.75 | 16.309999 | 457700 |
| 1737062940 | 16.52 | -0.4 | -2.36 | 17 | 17 | 16.44 | 752000 |
| 1736976540 | 16.92 | 0.82 | 5.09 | 16.2 | 16.99 | 16.18 | 1230200 |
| 1736890140 | 16.1 | 0.07 | 0.44 | 16.14 | 16.21 | 15.95 | 433600 |
| 1736803740 | 16.03 | 0.24 | 1.52 | 15.83 | 16.27 | 15.82 | 1089800 |
| 1736544540 | 15.79 | 0.04 | 0.25 | 15.82 | 15.95 | 15.73 | 590000 |
| 1736458140 | 15.75 | -0.07 | -0.44 | 15.89 | 16.03 | 15.7 | 400900 |
| 1736371740 | 15.82 | -0.35 | -2.16 | 16.16 | 16.21 | 15.82 | 330600 |
| 1736285400 | 16.17 | 0.38 | 2.41 | 15.8 | 16.27 | 15.78 | 1041200 |
| 1736198940 | 15.79 | 0.79 | 5.27 | 15.03 | 15.79 | 15.03 | 887700 |
| 1735939740 | 15 | -0.53 | -3.41 | 15.55 | 15.84 | 14.95 | 3608100 |
| 1735853400 | 15.53 | 0 | 0.00 | 15.57 | 15.73 | 15.24 | 694400 |
| 1735594200 | 15.53 | -0.28 | -1.77 | 15.81 | 15.81 | 15.52 | 801300 |
| 1735334940 | 15.81 | 0.16 | 1.02 | 15.78 | 15.87 | 15.52 | 727500 |
| 1735248540 | 15.65 | -0.09 | -0.57 | 15.74 | 15.74 | 15.51 | 418400 |
| 1734989340 | 15.74 | -0.15 | -0.94 | 15.72 | 15.82 | 15.56 | 712700 |
| 1734730200 | 15.89 | 0.35 | 2.25 | 15.54 | 15.89 | 15.48 | 732300 |
| 1734643800 | 15.54 | 0.26 | 1.70 | 15.25 | 15.58 | 15.12 | 1030900 |
| 1734557400 | 15.28 | -0.33 | -2.11 | 15.52 | 15.6 | 15.11 | 565500 |
| 1734470940 | 15.61 | 0.06 | 0.39 | 15.55 | 15.72 | 15.42 | 377000 |
| 1734384540 | 15.55 | -0.42 | -2.63 | 15.95 | 16.04 | 15.5 | 643100 |
| 1734125340 | 15.97 | -0.29 | -1.78 | 16.27 | 16.37 | 15.97 | 517500 |
| 1734039000 | 16.26 | -0.19 | -1.16 | 16.44 | 16.469999 | 16.16 | 434000 |
| 1733952540 | 16.45 | 0.23 | 1.42 | 16.21 | 16.719999 | 16.19 | 680200 |
| 1733866140 | 16.219999 | 0.04 | 0.25 | 16.239999 | 16.35 | 16.09 | 315700 |
| 1733779740 | 16.18 | -0.01 | -0.06 | 16.19 | 16.27 | 16.03 | 343800 |
| 1733520600 | 16.19 | 0.07 | 0.43 | 16.149999 | 16.25 | 16.01 | 589700 |
| 1733434200 | 16.12 | 0.02 | 0.12 | 16.129999 | 16.379999 | 16.12 | 596100 |
| 1733347800 | 16.1 | 0.05 | 0.31 | 16.059999 | 16.309999 | 15.96 | 611600 |
| 1733261340 | 16.05 | 0.34 | 2.16 | 15.86 | 16.149999 | 15.79 | 776600 |
| 1733174940 | 15.71 | -0.64 | -3.91 | 16.36 | 16.41 | 15.71 | 3533500 |
| 1732915740 | 16.35 | 0.27 | 1.68 | 15.93 | 16.46 | 15.68 | 974600 |
| 1732829400 | 16.079999 | -0.38 | -2.31 | 16.469999 | 16.53 | 15.92 | 1083900 |
| 1732743000 | 16.46 | -0.25 | -1.50 | 16.85 | 16.91 | 16.42 | 868800 |
| 1732656600 | 16.71 | 0.63 | 3.92 | 16.079999 | 16.8 | 16.079999 | 1032700 |
| 1732570140 | 16.079999 | -0.06 | -0.37 | 16.2 | 16.34 | 16.079999 | 573000 |
| 1732310940 | 16.14 | 0.58 | 3.73 | 15.59 | 16.14 | 15.49 | 698000 |
| 1732224600 | 15.56 | -0.26 | -1.64 | 15.8 | 15.83 | 15.49 | 838600 |
| 1732051800 | 15.82 | -0.35 | -2.16 | 16.05 | 16.059999 | 15.76 | 1011700 |
| 1731965340 | 16.17 | 0.07 | 0.43 | 16.149999 | 16.309999 | 15.98 | 516100 |
| 1731619800 | 16.1 | 0.04 | 0.25 | 16.059999 | 16.29 | 16.03 | 406800 |
| 1731533400 | 16.059999 | -0.11 | -0.68 | 16.17 | 16.23 | 15.98 | 792500 |
| 1731446940 | 16.17 | 0.08 | 0.50 | 16.09 | 16.18 | 15.87 | 703300 |
| 1731360540 | 16.09 | -0.21 | -1.29 | 16.379999 | 16.43 | 15.79 | 1258700 |
| 1731101400 | 16.3 | -0.15 | -0.91 | 16.42 | 16.489999 | 16.149999 | 688000 |
| 1731014940 | 16.45 | -0.92 | -5.30 | 17.2 | 17.31 | 16.399999 | 1351300 |
| 1730928600 | 17.37 | 0.25 | 1.46 | 16.9 | 17.5 | 16.55 | 1181100 |
| 1730842200 | 17.12 | 0.28 | 1.66 | 16.92 | 17.12 | 16.73 | 415700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
