Mercado fechará em 6 h 15 min

Vulcabras S.A. (VULC3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,07+0,17 (+1,07%)
A partir de 10:30AM BRT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202415,8416,0715,8416,0716,0726.800
18 de abr. de 202415,9316,0015,7215,9015,90819.000
17 de abr. de 202416,0916,3415,7915,8715,87957.300
16 de abr. de 202416,0116,1915,7816,1016,101.397.000
15 de abr. de 202416,4516,4815,8616,0816,082.083.500
12 de abr. de 202417,0217,0216,3016,4316,431.175.500
11 de abr. de 202416,9317,0416,8116,8316,83385.700
10 de abr. de 202417,1517,1516,7216,9316,93930.900
09 de abr. de 202417,1417,2716,9817,1817,18604.700
08 de abr. de 202416,8017,1916,5717,1417,14983.400
05 de abr. de 202416,5816,7716,3516,7016,701.382.100
04 de abr. de 202416,6816,9216,4716,5716,571.893.500
03 de abr. de 202416,8616,9816,5216,7016,70648.500
02 de abr. de 202416,7216,8516,4516,8216,82800.100
01 de abr. de 202417,3217,3216,6016,8616,862.485.800
28 de mar. de 202417,3317,4317,1217,3217,321.208.800
27 de mar. de 202417,2117,3016,9517,2017,201.007.600
26 de mar. de 202417,3017,3217,1417,2117,21493.200
25 de mar. de 202417,3717,5017,0917,2117,21552.100
22 de mar. de 202417,7517,7617,1517,3717,37655.600
21 de mar. de 202418,2718,2917,6417,7517,75671.000
20 de mar. de 202417,9518,3017,8118,3018,30615.400
19 de mar. de 202417,9918,1517,4617,9117,91993.000
18 de mar. de 202418,3518,3517,9317,9717,97565.600
15 de mar. de 202418,4918,5518,2018,3718,37588.800
14 de mar. de 202418,4018,4718,1118,4718,471.109.800
14 de mar. de 20240.75 Dividendo
13 de mar. de 202418,8719,3218,7219,2018,451.586.100
12 de mar. de 202419,1119,1818,5518,8118,08995.600
11 de mar. de 202418,7319,1118,5318,9318,193.016.800
08 de mar. de 202420,5020,5018,3318,7418,015.560.200
07 de mar. de 202419,6920,1619,5320,1619,372.205.400
06 de mar. de 202419,5919,8219,1919,6118,841.822.100
05 de mar. de 202419,1819,4619,0619,4618,702.288.000
04 de mar. de 202418,8519,1318,3819,1318,381.656.300
01 de mar. de 202418,6719,0918,5918,8518,111.337.900
29 de fev. de 202418,6918,7318,4018,5517,831.306.300
28 de fev. de 202418,9518,9518,6318,6917,96671.300
27 de fev. de 202418,8719,0818,7719,0018,26863.000
26 de fev. de 202418,7119,1918,6418,7818,051.561.100
23 de fev. de 202418,6718,9518,5018,7017,971.333.400
22 de fev. de 202418,6018,9818,3318,7117,981.530.000
21 de fev. de 202418,5918,6818,1918,6017,871.441.300
20 de fev. de 202418,1318,6218,0818,5917,861.670.200
19 de fev. de 202418,0218,3317,9118,2817,57492.400
16 de fev. de 202417,8118,2217,7118,1317,42838.100
15 de fev. de 202417,5417,8417,4717,7517,06857.800
14 de fev. de 202417,6018,3217,4917,5516,86955.800
09 de fev. de 202417,5017,8717,2817,6917,001.470.700
08 de fev. de 202418,0818,2217,4117,5016,822.017.800
07 de fev. de 202418,5418,6317,4518,0817,371.885.900
06 de fev. de 202418,5018,7418,3118,5017,78898.200
05 de fev. de 202418,7518,8617,9618,5017,78677.000
02 de fev. de 202418,9119,2418,7218,7518,02562.200
01 de fev. de 202418,8219,1318,5518,8218,08969.600
31 de jan. de 202418,7219,1518,7218,8218,08543.500
30 de jan. de 202418,7618,9518,5818,7217,99400.200
29 de jan. de 202418,4918,9918,4518,7518,021.147.200
26 de jan. de 202419,4019,4418,4118,4517,732.431.200
26 de jan. de 20241.5 Dividendo
25 de jan. de 202421,7321,8921,0721,0818,811.586.646
24 de jan. de 202421,0821,7420,9221,7019,371.778.097
23 de jan. de 202419,9520,9519,9420,9018,651.838.097
22 de jan. de 202419,3419,5318,7618,9116,88593.205
19 de jan. de 202419,0619,2118,7519,1317,08244.052
18 de jan. de 202419,1419,3418,8618,9616,93400.132
17 de jan. de 202419,3419,4819,0419,0917,04348.139
16 de jan. de 202419,8819,8819,2619,3817,30472.598
15 de jan. de 202419,7520,1019,4420,0217,87249.018
12 de jan. de 202419,3720,1518,9719,7617,64542.631
11 de jan. de 202419,2119,5819,0619,2717,20329.795
10 de jan. de 202419,2719,6019,1719,2517,18294.018
09 de jan. de 202419,0419,8919,0419,3817,30422.328
08 de jan. de 202419,0619,3818,8119,2417,17403.173
05 de jan. de 202418,5719,1718,5719,0617,01475.537
04 de jan. de 202419,1819,1818,3418,6816,67781.819
03 de jan. de 202419,3419,6819,1819,1817,12440.977
02 de jan. de 202419,6720,0419,4319,4617,37714.117
28 de dez. de 202319,9019,9019,3419,8717,74770.569
27 de dez. de 202319,9319,9319,5819,8717,74334.356
26 de dez. de 202320,2020,2119,6319,9517,81458.916
22 de dez. de 202320,4720,5520,0420,2018,03181.721
21 de dez. de 202320,5220,6820,4020,4818,28238.072
20 de dez. de 202320,3520,7020,2820,4718,27293.613
19 de dez. de 202320,3320,5020,0220,3718,19608.003
18 de dez. de 202320,1920,4720,1320,2118,04439.862
15 de dez. de 202320,5020,6119,8720,2118,04359.389
14 de dez. de 202320,8721,1120,2920,4818,28582.868
13 de dez. de 202320,2020,8920,1820,7418,51476.449
12 de dez. de 202320,0320,2319,6820,2118,04503.814
11 de dez. de 202320,6820,6819,8419,8617,73696.381
08 de dez. de 202320,4220,8020,3820,6818,46514.051
07 de dez. de 202320,2320,4819,9820,3818,191.286.343
06 de dez. de 202320,3620,6119,8920,1317,97726.380
05 de dez. de 202320,9821,3120,1420,3618,181.252.492
04 de dez. de 202321,2221,3120,8121,0418,78705.299
01 de dez. de 202321,0921,4320,7721,3119,02866.346
30 de nov. de 202320,9721,2820,6921,1018,84730.840
29 de nov. de 202320,2421,3420,1920,9718,711.084.655
28 de nov. de 202319,7920,1719,6420,1617,99450.402
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...