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 | 1.48 | 9.73684210526 | 15.2 | 16.77 | 14.97 | 755300 | 16.04247796 | CS |
| 4 | 0.59 | 3.66687383468 | 16.09 | 16.77 | 14.53 | 733570 | 15.81743446 | CS |
| 12 | -0.17 | -1.00890207715 | 16.85 | 17.45 | 14.53 | 712734 | 16.28081321 | CS |
| 26 | 0.29 | 1.76937156803 | 16.39 | 17.5 | 14.53 | 735804 | 16.16893454 | CS |
| 52 | 0.59 | 3.66687383468 | 16.09 | 18.72 | 14.2 | 704393 | 16.27007464 | CS |
| 156 | 6.81 | 68.9969604863 | 9.87 | 22.31 | 9.5 | 621845 | 16.1382361 | CS |
| 260 | 12.48 | 297.142857143 | 4.2 | 22.31 | 3.53 | 718894 | 12.02024557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 16.68 | 0.36 | 2.21 | 16.35 | 16.77 | 16.28 | 640800 |
| 1744839000 | 16.32 | -0.17 | -1.03 | 16.42 | 16.629999 | 16.19 | 718600 |
| 1744752600 | 16.489999 | 0.21 | 1.29 | 16.26 | 16.6 | 16.149999 | 767200 |
| 1744666200 | 16.28 | 0.9 | 5.85 | 15.45 | 16.329999 | 15.45 | 1197600 |
| 1744407000 | 15.38 | 0.18 | 1.18 | 15.29 | 15.55 | 15.06 | 520500 |
| 1744320600 | 15.2 | 0.06 | 0.40 | 15.2 | 15.26 | 14.97 | 572600 |
| 1744234200 | 15.14 | 0.43 | 2.92 | 14.7 | 15.33 | 14.53 | 789400 |
| 1744147800 | 14.71 | -0.26 | -1.74 | 15.04 | 15.28 | 14.62 | 515900 |
| 1744061400 | 14.97 | -0.24 | -1.58 | 14.94 | 15.25 | 14.75 | 801700 |
| 1743802200 | 15.21 | -0.76 | -4.76 | 15.94 | 15.94 | 15.04 | 1405800 |
| 1743715800 | 15.97 | 0.02 | 0.13 | 15.99 | 16.29 | 15.82 | 1155800 |
| 1743629400 | 15.95 | 0.05 | 0.31 | 15.9 | 16.14 | 15.81 | 975800 |
| 1743542940 | 15.9 | 0.03 | 0.19 | 15.86 | 16.05 | 15.8 | 541900 |
| 1743456600 | 15.87 | -0.36 | -2.22 | 16.21 | 16.23 | 15.8 | 620000 |
| 1743197400 | 16.23 | -0.02 | -0.12 | 16.29 | 16.35 | 16.05 | 465100 |
| 1743111000 | 16.25 | 0 | 0.00 | 16.3 | 16.42 | 16.12 | 534200 |
| 1743024600 | 16.25 | 0.06 | 0.37 | 16.02 | 16.52 | 16.02 | 1091800 |
| 1742938200 | 16.19 | 0.38 | 2.40 | 15.87 | 16.28 | 15.83 | 587200 |
| 1742851740 | 15.81 | -0.3 | -1.86 | 16.01 | 16.11 | 15.77 | 476000 |
| 1742592600 | 16.11 | -0.06 | -0.37 | 16.17 | 16.18 | 15.99 | 556000 |
| 1742506200 | 16.17 | 0.03 | 0.19 | 16.09 | 16.27 | 16.01 | 378300 |
| 1742419800 | 16.14 | 0.03 | 0.19 | 15.93 | 16.309999 | 15.88 | 947000 |
| 1742333400 | 16.11 | 0.09 | 0.56 | 16.09 | 16.21 | 15.89 | 473600 |
| 1742247000 | 16.02 | 0.02 | 0.12 | 16.01 | 16.21 | 15.86 | 802300 |
| 1741987800 | 16 | 0.17 | 1.07 | 16 | 16.12 | 15.72 | 837500 |
| 1741901400 | 15.83 | -0.49 | -3.00 | 16.51 | 16.51 | 15.79 | 2060000 |
| 1741814940 | 16.32 | -0.19 | -1.15 | 16.579999 | 16.59 | 15.65 | 2024400 |
| 1741728600 | 16.51 | -0.14 | -0.84 | 16.64 | 16.64 | 16.14 | 561900 |
| 1741642140 | 16.649999 | -0.11 | -0.66 | 16.51 | 16.7 | 16.44 | 578700 |
| 1741382940 | 16.76 | 0.32 | 1.95 | 16.44 | 16.85 | 16.18 | 490700 |
| 1741296540 | 16.44 | 0.4 | 2.49 | 16 | 16.44 | 16 | 789100 |
| 1741210140 | 16.04 | 0.25 | 1.58 | 15.7 | 16.16 | 15.7 | 428800 |
| 1740778200 | 15.79 | -0.26 | -1.62 | 16.09 | 16.129999 | 15.69 | 779900 |
| 1740691740 | 16.05 | 0.28 | 1.78 | 15.7 | 16.16 | 15.69 | 663300 |
| 1740605400 | 15.77 | -0.18 | -1.13 | 15.95 | 16.03 | 15.71 | 614500 |
| 1740519000 | 15.95 | -0.09 | -0.56 | 15.94 | 16.07 | 15.82 | 390600 |
| 1740432540 | 16.04 | -0.64 | -3.84 | 16.68 | 16.68 | 16 | 681700 |
| 1740173400 | 16.68 | 0.1 | 0.60 | 16.57 | 16.71 | 16.32 | 576800 |
| 1740087000 | 16.579999 | -0.01 | -0.06 | 16.62 | 16.7 | 16.48 | 392500 |
| 1740000540 | 16.59 | -0.21 | -1.25 | 16.719999 | 16.83 | 16.55 | 499200 |
| 1739914140 | 16.8 | -0.41 | -2.38 | 17.05 | 17.05 | 16.69 | 405500 |
| 1739827800 | 17.21 | 0.18 | 1.06 | 17.03 | 17.45 | 17.03 | 554800 |
| 1739568600 | 17.03 | 0.1 | 0.59 | 16.99 | 17.2 | 16.85 | 577100 |
| 1739482140 | 16.93 | 0.19 | 1.14 | 16.73 | 17 | 16.55 | 762500 |
| 1739395740 | 16.739999 | -0.27 | -1.59 | 16.76 | 16.93 | 16.71 | 486500 |
| 1739309400 | 17.01 | 0.33 | 1.98 | 16.57 | 17.15 | 16.52 | 742600 |
| 1739222940 | 16.68 | 0.03 | 0.18 | 16.92 | 16.92 | 16.67 | 326800 |
| 1738963800 | 16.649999 | -0.15 | -0.89 | 16.719999 | 16.95 | 16.579999 | 424100 |
| 1738877340 | 16.8 | -0.07 | -0.41 | 16.79 | 16.91 | 16.71 | 304600 |
| 1738790940 | 16.87 | -0.39 | -2.26 | 17.18 | 17.26 | 16.8 | 339900 |
| 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 | -0.11 | -0.66 | 16.85 | 16.85 | 16.559999 | 342500 |
| 1737581400 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}
