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
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	4,02%	0,72	18,63	18,51	18,18	18,97	17M	3.865
31/10/2023	1,42%	0,25	17,91	17,74	17,31	17,99	6M	1.664
30/10/2023	0,91%	0,16	17,66	17,53	17,33	17,79	11M	4.016
27/10/2023	-4,27%	-0,78	17,50	18,19	17,31	18,56	9M	2.817
26/10/2023	0,66%	0,12	18,28	18,20	18,10	18,72	5M	1.385
25/10/2023	0,06%	0,01	18,16	18,16	17,93	18,43	5M	1.984
24/10/2023	-0,98%	-0,18	18,15	18,33	18,05	18,57	3M	1.163
23/10/2023	0,22%	0,04	18,33	18,15	18,15	18,75	8M	2.564
20/10/2023	-1,56%	-0,29	18,29	18,50	18,25	18,68	4M	1.376
19/10/2023	0,22%	0,04	18,58	18,56	18,39	18,93	5M	1.648
18/10/2023	-0,27%	-0,05	18,54	18,50	18,33	18,55	8M	1.916
17/10/2023	-1,43%	-0,27	18,59	18,76	18,34	18,97	6M	1.837
16/10/2023	-2,08%	-0,40	18,86	19,00	18,42	19,45	12M	3.497
13/10/2023	-2,73%	-0,54	19,26	19,80	19,21	19,94	14M	3.959
11/10/2023	2,54%	0,49	19,80	19,37	19,11	19,87	13M	2.654
10/10/2023	3,37%	0,63	19,31	19,00	18,83	19,42	13M	2.865
09/10/2023	0,48%	0,09	18,68	18,28	18,21	18,76	5M	1.985
06/10/2023	-1,38%	-0,26	18,59	18,67	18,21	18,77	7M	1.974
05/10/2023	-1,26%	-0,24	18,85	18,87	18,71	19,22	5M	1.383
04/10/2023	0,26%	0,05	19,09	19,00	18,83	19,31	6M	1.475
03/10/2023	-1,30%	-0,25	19,04	19,08	18,87	19,36	6M	2.126
02/10/2023	-2,53%	-0,50	19,29	19,79	18,91	19,79	9M	2.894
29/09/2023	0,51%	0,10	19,79	19,95	19,63	20,08	8M	1.789
28/09/2023	0,31%	0,06	19,69	19,70	19,47	19,75	7M	2.011
27/09/2023	0,56%	0,11	19,63	19,61	19,23	19,98	12M	3.407
26/09/2023	-2,40%	-0,48	19,52	19,94	19,52	20,04	9M	2.193
25/09/2023	-2,20%	-0,45	20,00	20,33	19,92	20,41	10M	1.814
22/09/2023	-1,45%	-0,30	20,45	20,91	20,45	21,03	11M	2.366
21/09/2023	-3,26%	-0,70	20,75	21,21	20,63	21,21	9M	2.444
20/09/2023	0,56%	0,12	21,45	21,43	21,30	21,63	8M	2.299
19/09/2023	-0,28%	-0,06	21,33	21,41	21,21	21,50	8M	2.146
18/09/2023	-2,06%	-0,45	21,39	21,70	21,39	21,98	22M	2.043
15/09/2023	-0,46%	-0,10	21,84	22,09	21,68	22,09	9M	1.563
14/09/2023	1,06%	0,23	21,94	21,73	21,40	21,94	9M	2.394
13/09/2023	-1,05%	-0,23	21,71	21,93	21,61	22,22	17M	3.061
12/09/2023	3,74%	0,79	21,94	21,20	21,17	21,94	12M	3.195
11/09/2023	2,47%	0,51	21,15	21,06	20,69	21,63	16M	3.516
08/09/2023	1,83%	0,37	20,64	20,27	20,11	20,70	7M	1.359
06/09/2023	0,00%	0,00	20,27	20,16	20,09	20,48	8M	1.816
05/09/2023	0,00%	0,00	20,27	20,27	19,90	20,37	10M	2.120
04/09/2023	-0,93%	-0,19	20,27	20,34	20,10	20,53	7M	1.499
01/09/2023	3,54%	0,70	20,46	20,00	19,93	20,46	11M	2.882
31/08/2023	-5,86%	-1,23	19,76	20,74	19,63	20,82	14M	2.969
30/08/2023	0,96%	0,20	20,99	20,84	20,60	20,99	7M	1.415
29/08/2023	1,86%	0,38	20,79	20,59	20,35	20,82	7M	2.103
28/08/2023	-1,54%	-0,32	20,41	20,90	20,12	20,90	10M	2.605
25/08/2023	-3,27%	-0,70	20,73	21,42	20,52	21,59	9M	2.057
24/08/2023	-1,65%	-0,36	21,43	21,85	21,37	21,85	6M	1.439
23/08/2023	2,69%	0,57	21,79	21,26	21,20	21,79	9M	2.456
22/08/2023	3,51%	0,72	21,22	20,76	20,62	21,25	7M	1.766
21/08/2023	-0,58%	-0,12	20,50	20,70	20,14	20,70	6M	2.204
18/08/2023	0,44%	0,09	20,62	20,26	19,58	20,76	13M	3.562
17/08/2023	-5,09%	-1,10	20,53	21,72	20,36	21,72	11M	2.745
16/08/2023	1,84%	0,39	21,63	21,21	21,04	21,63	11M	2.607
15/08/2023	1,53%	0,32	21,24	20,64	20,58	21,33	7M	2.031
14/08/2023	1,26%	0,26	20,92	20,41	20,24	20,92	12M	2.976
11/08/2023	-1,34%	-0,28	20,66	20,65	20,42	20,87	10M	2.604
10/08/2023	-0,05%	-0,01	20,94	20,95	20,41	20,95	14M	3.126
09/08/2023	3,76%	0,76	20,95	20,20	20,16	20,95	11M	3.032
08/08/2023	-3,77%	-0,79	20,19	20,69	20,09	20,87	12M	2.924
07/08/2023	0,77%	0,16	20,98	20,97	20,70	21,22	17M	4.741
04/08/2023	3,12%	0,63	20,82	20,35	20,27	20,98	22M	6.071
03/08/2023	-1,51%	-0,31	20,19	20,84	19,93	20,84	25M	2.735
02/08/2023	3,33%	0,66	20,50	20,08	20,00	20,87	46M	6.744
01/08/2023	1,12%	0,22	19,84	19,62	19,21	19,88	8M	2.332
31/07/2023	4,36%	0,82	19,62	18,80	18,80	19,86	13M	2.657
28/07/2023	1,62%	0,30	18,80	18,49	18,37	18,93	4M	1.854
27/07/2023	-0,64%	-0,12	18,50	18,87	18,40	18,91	5M	1.323
26/07/2023	-0,37%	-0,07	18,62	18,50	18,31	19,17	7M	1.682
25/07/2023	2,98%	0,54	18,69	18,33	18,30	18,96	10M	2.903
24/07/2023	4,37%	0,76	18,15	17,40	17,36	18,19	9M	2.814
21/07/2023	2,66%	0,45	17,39	16,99	16,87	17,41	4M	1.195
20/07/2023	-0,94%	-0,16	16,94	17,13	16,94	17,42	3M	1.112
19/07/2023	-2,23%	-0,39	17,10	17,59	17,05	17,59	5M	2.026
18/07/2023	0,11%	0,02	17,49	17,50	17,32	17,64	4M	1.798
17/07/2023	0,92%	0,16	17,47	17,42	17,01	17,60	4M	1.652
14/07/2023	-1,37%	-0,24	17,31	17,52	17,08	17,52	5M	2.017
13/07/2023	1,15%	0,20	17,55	17,20	17,20	17,70	4M	1.811
12/07/2023	0,70%	0,12	17,35	17,20	17,20	17,64	6M	2.532
11/07/2023	-0,06%	-0,01	17,23	17,14	16,73	17,28	4M	1.775
10/07/2023	-0,92%	-0,16	17,24	17,22	17,12	17,43	3M	973
07/07/2023	1,22%	0,21	17,40	17,19	17,08	17,60	6M	1.814
06/07/2023	-2,66%	-0,47	17,19	17,67	17,19	17,67	17M	1.148
05/07/2023	0,34%	0,06	17,66	17,69	17,55	17,82	6M	1.570
04/07/2023	0,28%	0,05	17,60	17,50	17,40	17,69	3M	1.063
03/07/2023	1,45%	0,25	17,55	17,30	17,16	17,59	8M	2.795
30/06/2023	0,76%	0,13	17,30	17,29	17,20	17,48	5M	1.856
29/06/2023	1,30%	0,22	17,17	16,89	16,89	17,36	3M	1.254
28/06/2023	0,30%	0,05	16,95	17,00	16,75	17,05	3M	1.025
27/06/2023	-0,88%	-0,15	16,90	16,96	16,53	17,28	4M	986
26/06/2023	-0,58%	-0,10	17,05	17,02	16,61	17,21	9M	2.511
23/06/2023	1,72%	0,29	17,15	16,60	16,60	17,17	5M	1.475
22/06/2023	-1,00%	-0,17	16,86	17,03	16,56	17,06	4M	1.190
21/06/2023	0,00%	0,00	17,03	17,04	16,85	17,22	4M	1.395
20/06/2023	1,49%	0,25	17,03	16,64	16,64	17,16	11M	2.709
19/06/2023	1,33%	0,22	16,78	16,56	16,34	16,93	5M	1.456
16/06/2023	-4,55%	-0,79	16,56	17,39	16,54	17,39	22M	4.083
15/06/2023	0,64%	0,11	17,35	17,04	17,04	17,54	6M	1.829
14/06/2023	0,29%	0,05	17,24	17,39	16,98	17,39	7M	2.158
13/06/2023	-1,94%	-0,34	17,19	17,76	16,99	17,76	6M	1.972
12/06/2023	0,29%	0,05	17,53	17,60	17,29	17,61	8M	2.390
09/06/2023	1,92%	0,33	17,48	17,19	17,15	17,83	9M	2.238
07/06/2023	1,12%	0,19	17,15	17,04	16,91	17,28	10M	2.629
06/06/2023	1,62%	0,27	16,96	16,75	16,75	17,07	6M	1.977
05/06/2023	0,12%	0,02	16,69	16,67	16,52	16,88	6M	2.861
02/06/2023	-1,36%	-0,23	16,67	16,94	16,61	17,13	5M	1.766
01/06/2023	6,29%	1,00	16,90	15,90	15,90	17,00	20M	7.123
31/05/2023	0,70%	0,11	15,90	15,60	15,47	16,06	24M	3.998
30/05/2023	-	-	15,79	15,67	15,54	15,80	5M	1.574

Date,Open,High,Low,Close,Volume
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
31-Oct-23,17.74,17.99,17.31,17.91,5692019
30-Oct-23,17.53,17.79,17.33,17.66,11036109
27-Oct-23,18.19,18.56,17.31,17.50,9358830
26-Oct-23,18.20,18.72,18.10,18.28,5078562
25-Oct-23,18.16,18.43,17.93,18.16,5293085
24-Oct-23,18.33,18.57,18.05,18.15,3060242
23-Oct-23,18.15,18.75,18.15,18.33,8407792
20-Oct-23,18.50,18.68,18.25,18.29,4005334
19-Oct-23,18.56,18.93,18.39,18.58,4989509
18-Oct-23,18.50,18.55,18.33,18.54,7972298
17-Oct-23,18.76,18.97,18.34,18.59,5781545
16-Oct-23,19.00,19.45,18.42,18.86,12330506
13-Oct-23,19.80,19.94,19.21,19.26,13761701
11-Oct-23,19.37,19.87,19.11,19.80,12794159
10-Oct-23,19.00,19.42,18.83,19.31,12837973
09-Oct-23,18.28,18.76,18.21,18.68,4673912
06-Oct-23,18.67,18.77,18.21,18.59,7328348
05-Oct-23,18.87,19.22,18.71,18.85,5318035
04-Oct-23,19.00,19.31,18.83,19.09,5863968
03-Oct-23,19.08,19.36,18.87,19.04,6438546
02-Oct-23,19.79,19.79,18.91,19.29,9488908
29-Sep-23,19.95,20.08,19.63,19.79,7791643
28-Sep-23,19.70,19.75,19.47,19.69,6760321
27-Sep-23,19.61,19.98,19.23,19.63,11689271
26-Sep-23,19.94,20.04,19.52,19.52,9070716
25-Sep-23,20.33,20.41,19.92,20.00,10309843
22-Sep-23,20.91,21.03,20.45,20.45,10561723
21-Sep-23,21.21,21.21,20.63,20.75,8860166
20-Sep-23,21.43,21.63,21.30,21.45,7996155
19-Sep-23,21.41,21.50,21.21,21.33,8415104
18-Sep-23,21.70,21.98,21.39,21.39,21632029
15-Sep-23,22.09,22.09,21.68,21.84,8903767
14-Sep-23,21.73,21.94,21.40,21.94,8771193
13-Sep-23,21.93,22.22,21.61,21.71,16543057
12-Sep-23,21.20,21.94,21.17,21.94,11643580
11-Sep-23,21.06,21.63,20.69,21.15,15837276
08-Sep-23,20.27,20.70,20.11,20.64,6594749
06-Sep-23,20.16,20.48,20.09,20.27,8217992
05-Sep-23,20.27,20.37,19.90,20.27,9881397
04-Sep-23,20.34,20.53,20.10,20.27,6812733
01-Sep-23,20.00,20.46,19.93,20.46,10883430
31-Aug-23,20.74,20.82,19.63,19.76,13566055
30-Aug-23,20.84,20.99,20.60,20.99,7413364
29-Aug-23,20.59,20.82,20.35,20.79,7287279
28-Aug-23,20.90,20.90,20.12,20.41,9570626
25-Aug-23,21.42,21.59,20.52,20.73,8800272
24-Aug-23,21.85,21.85,21.37,21.43,6140285
23-Aug-23,21.26,21.79,21.20,21.79,8862815
22-Aug-23,20.76,21.25,20.62,21.22,7016157
21-Aug-23,20.70,20.70,20.14,20.50,6314625
18-Aug-23,20.26,20.76,19.58,20.62,12873071
17-Aug-23,21.72,21.72,20.36,20.53,10808001
16-Aug-23,21.21,21.63,21.04,21.63,11090388
15-Aug-23,20.64,21.33,20.58,21.24,6992408
14-Aug-23,20.41,20.92,20.24,20.92,11648150
11-Aug-23,20.65,20.87,20.42,20.66,9925866
10-Aug-23,20.95,20.95,20.41,20.94,14278113
09-Aug-23,20.20,20.95,20.16,20.95,10523836
08-Aug-23,20.69,20.87,20.09,20.19,11883123
07-Aug-23,20.97,21.22,20.70,20.98,16506879
04-Aug-23,20.35,20.98,20.27,20.82,21635238
03-Aug-23,20.84,20.84,19.93,20.19,25160080
02-Aug-23,20.08,20.87,20.00,20.50,45710501
01-Aug-23,19.62,19.88,19.21,19.84,7916213
31-Jul-23,18.80,19.86,18.80,19.62,12516478
28-Jul-23,18.49,18.93,18.37,18.80,4431968
27-Jul-23,18.87,18.91,18.40,18.50,5183921
26-Jul-23,18.50,19.17,18.31,18.62,7490753
25-Jul-23,18.33,18.96,18.30,18.69,9519574
24-Jul-23,17.40,18.19,17.36,18.15,8671036
21-Jul-23,16.99,17.41,16.87,17.39,3678484
20-Jul-23,17.13,17.42,16.94,16.94,3383717
19-Jul-23,17.59,17.59,17.05,17.10,5348801
18-Jul-23,17.50,17.64,17.32,17.49,4327181
17-Jul-23,17.42,17.60,17.01,17.47,4083949
14-Jul-23,17.52,17.52,17.08,17.31,4590803
13-Jul-23,17.20,17.70,17.20,17.55,3798301
12-Jul-23,17.20,17.64,17.20,17.35,5818326
11-Jul-23,17.14,17.28,16.73,17.23,4493354
10-Jul-23,17.22,17.43,17.12,17.24,2691368
07-Jul-23,17.19,17.60,17.08,17.40,5796473
06-Jul-23,17.67,17.67,17.19,17.19,16516337
05-Jul-23,17.69,17.82,17.55,17.66,6289084
04-Jul-23,17.50,17.69,17.40,17.60,2879261
03-Jul-23,17.30,17.59,17.16,17.55,8087481
30-Jun-23,17.29,17.48,17.20,17.30,5263519
29-Jun-23,16.89,17.36,16.89,17.17,3401040
28-Jun-23,17.00,17.05,16.75,16.95,2661723
27-Jun-23,16.96,17.28,16.53,16.90,3729369
26-Jun-23,17.02,17.21,16.61,17.05,8660423
23-Jun-23,16.60,17.17,16.60,17.15,4870362
22-Jun-23,17.03,17.06,16.56,16.86,3867951
21-Jun-23,17.04,17.22,16.85,17.03,4254861
20-Jun-23,16.64,17.16,16.64,17.03,10939169
19-Jun-23,16.56,16.93,16.34,16.78,4812302
16-Jun-23,17.39,17.39,16.54,16.56,22300407
15-Jun-23,17.04,17.54,17.04,17.35,6439533
14-Jun-23,17.39,17.39,16.98,17.24,6999528
13-Jun-23,17.76,17.76,16.99,17.19,5832104
12-Jun-23,17.60,17.61,17.29,17.53,8488859
09-Jun-23,17.19,17.83,17.15,17.48,8633222
07-Jun-23,17.04,17.28,16.91,17.15,10061618
06-Jun-23,16.75,17.07,16.75,16.96,5559012
05-Jun-23,16.67,16.88,16.52,16.69,6489787
02-Jun-23,16.94,17.13,16.61,16.67,5466097
01-Jun-23,15.90,17.00,15.90,16.90,20137312
31-May-23,15.60,16.06,15.47,15.90,23599076
30-May-23,15.67,15.80,15.54,15.79,4710876

*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