Cotação atual, histórico e gráfico do papel: VULC3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VULC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,32%	-0,21	15,65	15,80	15,48	15,80	8M	2.404
16/05/2024	0,76%	0,12	15,86	15,81	15,46	15,86	10M	3.681
15/05/2024	-0,44%	-0,07	15,74	15,79	15,53	15,89	9M	2.989
14/05/2024	0,64%	0,10	15,81	15,71	15,68	16,02	7M	2.127
13/05/2024	-0,38%	-0,06	15,71	15,89	15,66	16,07	8M	1.946
10/05/2024	0,25%	0,04	15,77	15,75	15,62	16,08	9M	3.201
09/05/2024	-2,48%	-0,40	15,73	16,07	15,55	16,07	17M	5.534
08/05/2024	-1,29%	-0,21	16,13	16,34	15,76	16,38	19M	4.986
07/05/2024	-0,06%	-0,01	16,34	16,48	16,24	16,58	8M	2.273
06/05/2024	-0,12%	-0,02	16,35	16,37	16,20	16,52	6M	2.250
03/05/2024	2,44%	0,39	16,37	16,07	16,07	16,64	13M	3.075
02/05/2024	0,95%	0,15	15,98	15,93	15,82	16,12	7M	2.689
30/04/2024	-2,46%	-0,40	15,83	16,31	15,75	16,31	11M	2.580
29/04/2024	-0,49%	-0,08	16,23	16,40	16,10	16,42	7M	1.867
26/04/2024	1,30%	0,21	16,31	16,27	16,21	16,50	10M	2.136
25/04/2024	-0,86%	-0,14	16,10	16,24	15,93	16,36	7M	2.834
24/04/2024	0,31%	0,05	16,24	16,23	16,11	16,43	8M	3.182
23/04/2024	1,06%	0,17	16,19	16,00	15,84	16,26	8M	2.648
22/04/2024	0,50%	0,08	16,02	15,94	15,90	16,18	7M	2.358
19/04/2024	0,25%	0,04	15,94	15,84	15,84	16,20	12M	3.993
18/04/2024	0,19%	0,03	15,90	15,93	15,72	16,00	13M	5.518
17/04/2024	-1,43%	-0,23	15,87	16,09	15,79	16,34	15M	3.853
16/04/2024	0,12%	0,02	16,10	16,01	15,78	16,19	22M	7.058
15/04/2024	-2,13%	-0,35	16,08	16,45	15,86	16,48	33M	10.980
12/04/2024	-2,38%	-0,40	16,43	17,02	16,30	17,02	19M	5.536
11/04/2024	-0,59%	-0,10	16,83	16,93	16,81	17,04	7M	1.801
10/04/2024	-1,46%	-0,25	16,93	17,15	16,72	17,15	16M	3.588
09/04/2024	0,23%	0,04	17,18	17,14	16,98	17,27	10M	3.249
08/04/2024	2,63%	0,44	17,14	16,80	16,57	17,19	17M	4.799
05/04/2024	0,78%	0,13	16,70	16,58	16,35	16,77	23M	4.003
04/04/2024	-0,78%	-0,13	16,57	16,68	16,47	16,92	32M	8.853
03/04/2024	-0,71%	-0,12	16,70	16,86	16,52	16,98	11M	3.665
02/04/2024	-0,24%	-0,04	16,82	16,72	16,45	16,85	13M	4.543
01/04/2024	-2,66%	-0,46	16,86	17,32	16,60	17,32	42M	4.619
28/03/2024	0,70%	0,12	17,32	17,33	17,12	17,43	21M	4.590
27/03/2024	-0,06%	-0,01	17,20	17,21	16,95	17,30	17M	4.277
26/03/2024	0,00%	0,00	17,21	17,30	17,14	17,32	8M	2.303
25/03/2024	-0,92%	-0,16	17,21	17,37	17,09	17,50	10M	2.530
22/03/2024	-2,14%	-0,38	17,37	17,75	17,15	17,76	11M	3.138
21/03/2024	-3,01%	-0,55	17,75	18,27	17,64	18,29	12M	3.066
20/03/2024	2,18%	0,39	18,30	17,95	17,81	18,30	11M	2.548
19/03/2024	-0,33%	-0,06	17,91	17,99	17,46	18,15	18M	3.136
18/03/2024	-2,18%	-0,40	17,97	18,35	17,93	18,35	10M	2.277
15/03/2024	-0,54%	-0,10	18,37	18,49	18,20	18,55	11M	1.726
14/03/2024	-3,80%	-0,73	18,47	18,40	18,11	18,47	20M	4.728
13/03/2024	2,07%	0,39	19,20	18,87	18,72	19,32	30M	4.672
12/03/2024	-0,63%	-0,12	18,81	19,11	18,55	19,18	19M	4.872
11/03/2024	1,01%	0,19	18,93	18,73	18,53	19,11	57M	5.413
08/03/2024	-7,04%	-1,42	18,74	20,50	18,33	20,50	106M	15.575
07/03/2024	2,80%	0,55	20,16	19,69	19,53	20,16	44M	5.719
06/03/2024	0,77%	0,15	19,61	19,59	19,19	19,82	36M	6.153
05/03/2024	1,73%	0,33	19,46	19,18	19,06	19,46	44M	7.179
04/03/2024	1,49%	0,28	19,13	18,85	18,38	19,13	31M	5.210
01/03/2024	1,62%	0,30	18,85	18,67	18,59	19,09	25M	7.626
29/02/2024	-0,75%	-0,14	18,55	18,69	18,40	18,73	24M	4.367
28/02/2024	-1,63%	-0,31	18,69	18,95	18,63	18,95	13M	3.300
27/02/2024	1,17%	0,22	19,00	18,87	18,77	19,08	16M	5.602
26/02/2024	0,43%	0,08	18,78	18,71	18,64	19,19	29M	4.348
23/02/2024	-0,05%	-0,01	18,70	18,67	18,50	18,95	25M	5.024
22/02/2024	0,59%	0,11	18,71	18,60	18,33	18,98	29M	5.780
21/02/2024	0,05%	0,01	18,60	18,59	18,19	18,68	27M	4.430
20/02/2024	1,70%	0,31	18,59	18,13	18,08	18,62	31M	4.545
19/02/2024	0,83%	0,15	18,28	18,02	17,91	18,33	9M	2.295
16/02/2024	2,14%	0,38	18,13	17,81	17,71	18,22	15M	4.286
15/02/2024	1,14%	0,20	17,75	17,54	17,47	17,84	15M	3.661
14/02/2024	-0,79%	-0,14	17,55	17,60	17,49	18,32	17M	5.208
09/02/2024	1,09%	0,19	17,69	17,50	17,28	17,87	26M	6.019
08/02/2024	-3,21%	-0,58	17,50	18,08	17,41	18,22	35M	7.069
07/02/2024	-2,27%	-0,42	18,08	18,54	17,45	18,63	34M	7.088
06/02/2024	0,00%	0,00	18,50	18,50	18,31	18,74	17M	2.800
05/02/2024	-1,33%	-0,25	18,50	18,75	17,96	18,86	12M	3.161
02/02/2024	-0,37%	-0,07	18,75	18,91	18,72	19,24	11M	2.562
01/02/2024	0,00%	0,00	18,82	18,82	18,55	19,13	18M	4.757
31/01/2024	0,53%	0,10	18,82	18,72	18,72	19,15	10M	2.267
30/01/2024	-0,16%	-0,03	18,72	18,76	18,58	18,95	8M	2.080
29/01/2024	1,63%	0,30	18,75	18,49	18,45	18,99	21M	4.877
26/01/2024	-13,62%	-2,91	18,45	19,40	18,41	19,44	46M	6.994
25/01/2024	-2,86%	-0,63	21,36	22,02	21,35	22,19	34M	5.067
24/01/2024	3,82%	0,81	21,99	21,36	21,20	22,03	38M	6.194
23/01/2024	10,49%	2,01	21,18	20,22	20,21	21,23	38M	7.033
22/01/2024	-1,13%	-0,22	19,17	19,60	19,01	19,79	11M	3.860
19/01/2024	0,88%	0,17	19,39	19,32	19,00	19,47	5M	1.603
18/01/2024	-0,67%	-0,13	19,22	19,40	19,11	19,60	8M	2.802
17/01/2024	-1,48%	-0,29	19,35	19,60	19,30	19,74	7M	2.297
16/01/2024	-3,20%	-0,65	19,64	20,15	19,52	20,15	9M	2.965
15/01/2024	1,30%	0,26	20,29	20,02	19,70	20,37	5M	1.669
12/01/2024	2,56%	0,50	20,03	19,63	19,23	20,42	11M	3.566
11/01/2024	0,10%	0,02	19,53	19,47	19,32	19,84	6M	1.960
10/01/2024	-0,66%	-0,13	19,51	19,53	19,43	19,86	6M	1.651
09/01/2024	0,72%	0,14	19,64	19,30	19,30	20,16	8M	2.293
08/01/2024	0,93%	0,18	19,50	19,32	19,06	19,64	8M	2.577
05/01/2024	2,06%	0,39	19,32	18,82	18,82	19,43	9M	2.467
04/01/2024	-2,62%	-0,51	18,93	19,44	18,59	19,44	15M	4.078
03/01/2024	-1,42%	-0,28	19,44	19,60	19,44	19,95	9M	2.412
02/01/2024	-2,09%	-0,42	19,72	19,94	19,69	20,31	14M	3.990
28/12/2023	0,00%	0,00	20,14	20,17	19,60	20,17	15M	3.106
27/12/2023	-0,40%	-0,08	20,14	20,20	19,84	20,20	7M	1.681
26/12/2023	-1,22%	-0,25	20,22	20,47	19,90	20,48	9M	2.461
22/12/2023	-1,40%	-0,29	20,47	20,75	20,31	20,83	4M	1.091
21/12/2023	0,05%	0,01	20,76	20,80	20,68	20,96	5M	1.394
20/12/2023	0,48%	0,10	20,75	20,62	20,55	20,98	6M	1.866
19/12/2023	0,83%	0,17	20,65	20,60	20,29	20,78	12M	2.319
18/12/2023	0,00%	0,00	20,48	20,46	20,40	20,75	9M	2.167
15/12/2023	-1,35%	-0,28	20,48	20,78	20,14	20,89	7M	1.840
14/12/2023	-1,24%	-0,26	20,76	21,15	20,56	21,40	12M	3.328
13/12/2023	2,64%	0,54	21,02	20,47	20,45	21,18	10M	2.529
12/12/2023	1,74%	0,35	20,48	20,30	19,95	20,50	10M	2.549
11/12/2023	-3,96%	-0,83	20,13	20,96	20,11	20,96	14M	2.733
08/12/2023	1,45%	0,30	20,96	20,70	20,66	21,08	11M	3.045
07/12/2023	1,27%	0,26	20,66	20,50	20,25	20,76	26M	3.501
06/12/2023	-1,16%	-0,24	20,40	20,64	20,16	20,89	15M	4.850
05/12/2023	-3,19%	-0,68	20,64	21,26	20,41	21,60	26M	5.022
04/12/2023	-1,30%	-0,28	21,32	21,51	21,09	21,60	15M	2.718
01/12/2023	0,98%	0,21	21,60	21,37	21,05	21,72	18M	4.012
30/11/2023	0,66%	0,14	21,39	21,25	20,97	21,57	15M	2.475
29/11/2023	4,01%	0,82	21,25	20,51	20,46	21,63	23M	4.370
28/11/2023	2,10%	0,42	20,43	20,06	19,91	20,44	9M	3.166
27/11/2023	-0,84%	-0,17	20,01	20,38	19,83	20,38	4M	1.004
24/11/2023	-3,44%	-0,72	20,18	20,90	20,03	20,90	8M	1.598
23/11/2023	4,14%	0,83	20,90	20,17	19,97	20,96	11M	2.462
22/11/2023	2,55%	0,50	20,07	19,58	19,57	20,13	9M	2.846
21/11/2023	-3,60%	-0,73	19,57	20,12	19,56	20,38	10M	2.761
20/11/2023	-0,49%	-0,10	20,30	20,38	20,22	20,60	5M	1.837
17/11/2023	-4,00%	-0,85	20,40	21,30	20,20	21,42	13M	3.825
16/11/2023	-1,48%	-0,32	21,25	21,70	21,12	22,31	19M	5.011
14/11/2023	4,20%	0,87	21,57	20,82	20,79	21,83	16M	4.281
13/11/2023	-0,34%	-0,07	20,70	20,77	20,25	20,81	8M	2.509
10/11/2023	0,00%	0,00	20,77	20,81	20,66	21,12	5M	1.434
09/11/2023	-0,48%	-0,10	20,77	20,93	20,41	21,07	14M	2.777
08/11/2023	0,19%	0,04	20,87	20,89	20,59	21,43	12M	3.534
07/11/2023	3,48%	0,70	20,83	19,94	19,92	21,12	19M	4.663
06/11/2023	-1,08%	-0,22	20,13	20,49	20,10	20,74	12M	3.750
03/11/2023	9,23%	1,72	20,35	18,99	18,99	20,47	23M	6.247
01/11/2023	-	-	18,63	18,51	18,18	18,97	17M	3.865

Date,Open,High,Low,Close,Volume
17-May-24,15.80,15.80,15.48,15.65,8106519
16-May-24,15.81,15.86,15.46,15.86,10160169
15-May-24,15.79,15.89,15.53,15.74,9130821
14-May-24,15.71,16.02,15.68,15.81,7244982
13-May-24,15.89,16.07,15.66,15.71,8146934
10-May-24,15.75,16.08,15.62,15.77,8599793
09-May-24,16.07,16.07,15.55,15.73,17188991
08-May-24,16.34,16.38,15.76,16.13,19141660
07-May-24,16.48,16.58,16.24,16.34,8490199
06-May-24,16.37,16.52,16.20,16.35,5912991
03-May-24,16.07,16.64,16.07,16.37,12575124
02-May-24,15.93,16.12,15.82,15.98,6561591
30-Apr-24,16.31,16.31,15.75,15.83,10828767
29-Apr-24,16.40,16.42,16.10,16.23,6831245
26-Apr-24,16.27,16.50,16.21,16.31,9648768
25-Apr-24,16.24,16.36,15.93,16.10,7449119
24-Apr-24,16.23,16.43,16.11,16.24,8006594
23-Apr-24,16.00,16.26,15.84,16.19,7791748
22-Apr-24,15.94,16.18,15.90,16.02,7296821
19-Apr-24,15.84,16.20,15.84,15.94,11895808
18-Apr-24,15.93,16.00,15.72,15.90,12993324
17-Apr-24,16.09,16.34,15.79,15.87,15328653
16-Apr-24,16.01,16.19,15.78,16.10,22404495
15-Apr-24,16.45,16.48,15.86,16.08,33485491
12-Apr-24,17.02,17.02,16.30,16.43,19409785
11-Apr-24,16.93,17.04,16.81,16.83,6521495
10-Apr-24,17.15,17.15,16.72,16.93,15752585
09-Apr-24,17.14,17.27,16.98,17.18,10370639
08-Apr-24,16.80,17.19,16.57,17.14,16699729
05-Apr-24,16.58,16.77,16.35,16.70,22957396
04-Apr-24,16.68,16.92,16.47,16.57,31531984
03-Apr-24,16.86,16.98,16.52,16.70,10836935
02-Apr-24,16.72,16.85,16.45,16.82,13373084
01-Apr-24,17.32,17.32,16.60,16.86,41756502
28-Mar-24,17.33,17.43,17.12,17.32,20903661
27-Mar-24,17.21,17.30,16.95,17.20,17285447
26-Mar-24,17.30,17.32,17.14,17.21,8493059
25-Mar-24,17.37,17.50,17.09,17.21,9524228
22-Mar-24,17.75,17.76,17.15,17.37,11401166
21-Mar-24,18.27,18.29,17.64,17.75,11943019
20-Mar-24,17.95,18.30,17.81,18.30,11150013
19-Mar-24,17.99,18.15,17.46,17.91,17749954
18-Mar-24,18.35,18.35,17.93,17.97,10215922
15-Mar-24,18.49,18.55,18.20,18.37,10828897
14-Mar-24,18.40,18.47,18.11,18.47,20273149
13-Mar-24,18.87,19.32,18.72,19.20,30142356
12-Mar-24,19.11,19.18,18.55,18.81,18656539
11-Mar-24,18.73,19.11,18.53,18.93,56636994
08-Mar-24,20.50,20.50,18.33,18.74,106482414
07-Mar-24,19.69,20.16,19.53,20.16,43952591
06-Mar-24,19.59,19.82,19.19,19.61,35636571
05-Mar-24,19.18,19.46,19.06,19.46,44289322
04-Mar-24,18.85,19.13,18.38,19.13,31342274
01-Mar-24,18.67,19.09,18.59,18.85,25168586
29-Feb-24,18.69,18.73,18.40,18.55,24237135
28-Feb-24,18.95,18.95,18.63,18.69,12596818
27-Feb-24,18.87,19.08,18.77,19.00,16295275
26-Feb-24,18.71,19.19,18.64,18.78,29310264
23-Feb-24,18.67,18.95,18.50,18.70,24944291
22-Feb-24,18.60,18.98,18.33,18.71,28573416
21-Feb-24,18.59,18.68,18.19,18.60,26651228
20-Feb-24,18.13,18.62,18.08,18.59,30814372
19-Feb-24,18.02,18.33,17.91,18.28,8976746
16-Feb-24,17.81,18.22,17.71,18.13,15085853
15-Feb-24,17.54,17.84,17.47,17.75,15187282
14-Feb-24,17.60,18.32,17.49,17.55,16938025
09-Feb-24,17.50,17.87,17.28,17.69,25881493
08-Feb-24,18.08,18.22,17.41,17.50,35449279
07-Feb-24,18.54,18.63,17.45,18.08,34082018
06-Feb-24,18.50,18.74,18.31,18.50,16628545
05-Feb-24,18.75,18.86,17.96,18.50,12454508
02-Feb-24,18.91,19.24,18.72,18.75,10660305
01-Feb-24,18.82,19.13,18.55,18.82,18373705
31-Jan-24,18.72,19.15,18.72,18.82,10285093
30-Jan-24,18.76,18.95,18.58,18.72,7508438
29-Jan-24,18.49,18.99,18.45,18.75,21449612
26-Jan-24,19.40,19.44,18.41,18.45,45672703
25-Jan-24,22.02,22.19,21.35,21.36,33893918
24-Jan-24,21.36,22.03,21.20,21.99,38043390
23-Jan-24,20.22,21.23,20.21,21.18,37923493
22-Jan-24,19.60,19.79,19.01,19.17,11306571
19-Jan-24,19.32,19.47,19.00,19.39,4633840
18-Jan-24,19.40,19.60,19.11,19.22,7606333
17-Jan-24,19.60,19.74,19.30,19.35,6673516
16-Jan-24,20.15,20.15,19.52,19.64,9210234
15-Jan-24,20.02,20.37,19.70,20.29,4957669
12-Jan-24,19.63,20.42,19.23,20.03,10743324
11-Jan-24,19.47,19.84,19.32,19.53,6358043
10-Jan-24,19.53,19.86,19.43,19.51,5681699
09-Jan-24,19.30,20.16,19.30,19.64,8254341
08-Jan-24,19.32,19.64,19.06,19.50,7725359
05-Jan-24,18.82,19.43,18.82,19.32,9023705
04-Jan-24,19.44,19.44,18.59,18.93,14523424
03-Jan-24,19.60,19.95,19.44,19.44,8568362
02-Jan-24,19.94,20.31,19.69,19.72,14055303
28-Dec-23,20.17,20.17,19.60,20.14,15207830
27-Dec-23,20.20,20.20,19.84,20.14,6603478
26-Dec-23,20.47,20.48,19.90,20.22,9111752
22-Dec-23,20.75,20.83,20.31,20.47,3670122
21-Dec-23,20.80,20.96,20.68,20.76,4880423
20-Dec-23,20.62,20.98,20.55,20.75,6031508
19-Dec-23,20.60,20.78,20.29,20.65,12370416
18-Dec-23,20.46,20.75,20.40,20.48,8933533
15-Dec-23,20.78,20.89,20.14,20.48,7216566
14-Dec-23,21.15,21.40,20.56,20.76,12050170
13-Dec-23,20.47,21.18,20.45,21.02,9756548
12-Dec-23,20.30,20.50,19.95,20.48,10106534
11-Dec-23,20.96,20.96,20.11,20.13,13961638
08-Dec-23,20.70,21.08,20.66,20.96,10603885
07-Dec-23,20.50,20.76,20.25,20.66,26012833
06-Dec-23,20.64,20.89,20.16,20.40,14687897
05-Dec-23,21.26,21.60,20.41,20.64,25831620
04-Dec-23,21.51,21.60,21.09,21.32,14785588
01-Dec-23,21.37,21.72,21.05,21.60,18251545
30-Nov-23,21.25,21.57,20.97,21.39,15331620
29-Nov-23,20.51,21.63,20.46,21.25,22622169
28-Nov-23,20.06,20.44,19.91,20.43,8987475
27-Nov-23,20.38,20.38,19.83,20.01,4077018
24-Nov-23,20.90,20.90,20.03,20.18,7644290
23-Nov-23,20.17,20.96,19.97,20.90,10830306
22-Nov-23,19.58,20.13,19.57,20.07,8702689
21-Nov-23,20.12,20.38,19.56,19.57,10206120
20-Nov-23,20.38,20.60,20.22,20.30,5371384
17-Nov-23,21.30,21.42,20.20,20.40,13174504
16-Nov-23,21.70,22.31,21.12,21.25,18901688
14-Nov-23,20.82,21.83,20.79,21.57,16422940
13-Nov-23,20.77,20.81,20.25,20.70,7591810
10-Nov-23,20.81,21.12,20.66,20.77,5159836
09-Nov-23,20.93,21.07,20.41,20.77,13724461
08-Nov-23,20.89,21.43,20.59,20.87,12489249
07-Nov-23,19.94,21.12,19.92,20.83,18746456
06-Nov-23,20.49,20.74,20.10,20.13,12401177
03-Nov-23,18.99,20.47,18.99,20.35,22709653
01-Nov-23,18.51,18.97,18.18,18.63,17001198

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VULC3