Cotação atual, histórico e gráfico do papel: VULC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | 0,65% | 0,05 | 7,80 | 7,76 | 7,63 | 7,80 | 2M | 641 |
| 18/11/2019 | -1,40% | -0,11 | 7,75 | 7,88 | 7,73 | 7,94 | 1M | 660 |
| 14/11/2019 | 2,08% | 0,16 | 7,86 | 7,70 | 7,65 | 7,88 | 3M | 1.018 |
| 13/11/2019 | -0,65% | -0,05 | 7,70 | 7,75 | 7,63 | 7,78 | 3M | 1.227 |
| 12/11/2019 | -1,02% | -0,08 | 7,75 | 7,80 | 7,71 | 7,86 | 2M | 958 |
| 11/11/2019 | 0,00% | 0,00 | 7,83 | 7,77 | 7,75 | 7,86 | 2M | 648 |
| 08/11/2019 | -2,61% | -0,21 | 7,83 | 7,96 | 7,79 | 7,99 | 4M | 1.089 |
| 07/11/2019 | 1,77% | 0,14 | 8,04 | 7,88 | 7,88 | 8,06 | 3M | 1.100 |
| 06/11/2019 | 0,77% | 0,06 | 7,90 | 7,87 | 7,74 | 8,00 | 5M | 1.324 |
| 05/11/2019 | -3,09% | -0,25 | 7,84 | 8,07 | 7,72 | 8,11 | 9M | 2.810 |
| 04/11/2019 | 0,37% | 0,03 | 8,09 | 8,10 | 8,01 | 8,21 | 5M | 2.104 |
| 01/11/2019 | 2,15% | 0,17 | 8,06 | 7,90 | 7,86 | 8,09 | 3M | 1.628 |
| 31/10/2019 | 0,51% | 0,04 | 7,89 | 7,86 | 7,63 | 7,94 | 3M | 924 |
| 30/10/2019 | 0,51% | 0,04 | 7,85 | 7,81 | 7,61 | 7,89 | 5M | 1.448 |
| 29/10/2019 | -1,14% | -0,09 | 7,81 | 7,90 | 7,80 | 7,92 | 2M | 869 |
| 28/10/2019 | -0,38% | -0,03 | 7,90 | 7,93 | 7,88 | 7,99 | 2M | 753 |
| 25/10/2019 | -0,50% | -0,04 | 7,93 | 7,99 | 7,92 | 8,04 | 2M | 809 |
| 24/10/2019 | 0,13% | 0,01 | 7,97 | 7,92 | 7,86 | 7,99 | 6M | 730 |
| 23/10/2019 | -1,00% | -0,08 | 7,96 | 8,05 | 7,81 | 8,07 | 5M | 1.680 |
| 22/10/2019 | -0,99% | -0,08 | 8,04 | 8,12 | 8,04 | 8,12 | 3M | 1.516 |
| 21/10/2019 | 0,00% | 0,00 | 8,12 | 8,12 | 8,00 | 8,20 | 2M | 836 |
| 18/10/2019 | -0,73% | -0,06 | 8,12 | 8,18 | 8,06 | 8,19 | 2M | 907 |
| 17/10/2019 | 1,11% | 0,09 | 8,18 | 8,14 | 8,08 | 8,25 | 6M | 1.986 |
| 16/10/2019 | 2,02% | 0,16 | 8,09 | 7,94 | 7,85 | 8,10 | 3M | 1.074 |
| 15/10/2019 | -0,88% | -0,07 | 7,93 | 8,00 | 7,93 | 8,06 | 3M | 1.223 |
| 14/10/2019 | 1,52% | 0,12 | 8,00 | 7,90 | 7,80 | 8,05 | 3M | 989 |
| 11/10/2019 | -0,25% | -0,02 | 7,88 | 7,92 | 7,83 | 8,00 | 4M | 1.781 |
| 10/10/2019 | 2,07% | 0,16 | 7,90 | 7,74 | 7,59 | 7,90 | 5M | 1.714 |
| 09/10/2019 | 0,78% | 0,06 | 7,74 | 7,70 | 7,52 | 7,82 | 3M | 1.213 |
| 08/10/2019 | -0,39% | -0,03 | 7,68 | 7,70 | 7,60 | 7,74 | 2M | 1.545 |
| 07/10/2019 | -0,52% | -0,04 | 7,71 | 7,70 | 7,60 | 7,75 | 2M | 1.247 |
| 04/10/2019 | 0,65% | 0,05 | 7,75 | 7,73 | 7,47 | 7,75 | 3M | 1.100 |
| 03/10/2019 | 0,39% | 0,03 | 7,70 | 7,67 | 7,51 | 7,70 | 3M | 1.584 |
| 02/10/2019 | -3,52% | -0,28 | 7,67 | 7,83 | 7,51 | 7,85 | 8M | 3.163 |
| 01/10/2019 | 0,38% | 0,03 | 7,95 | 7,96 | 7,90 | 8,10 | 8M | 2.926 |
| 30/09/2019 | 0,13% | 0,01 | 7,92 | 7,79 | 7,72 | 7,97 | 3M | 1.081 |
| 27/09/2019 | 0,00% | 0,00 | 7,91 | 7,93 | 7,85 | 7,97 | 2M | 833 |
| 26/09/2019 | 0,13% | 0,01 | 7,91 | 7,95 | 7,85 | 7,98 | 3M | 910 |
| 25/09/2019 | 0,64% | 0,05 | 7,90 | 7,83 | 7,40 | 7,90 | 6M | 2.665 |
| 24/09/2019 | 1,03% | 0,08 | 7,85 | 7,88 | 7,79 | 7,99 | 11M | 3.301 |
| 23/09/2019 | 1,97% | 0,15 | 7,77 | 7,67 | 7,57 | 7,78 | 3M | 1.210 |
| 20/09/2019 | -2,06% | -0,16 | 7,62 | 7,80 | 7,57 | 7,82 | 3M | 903 |
| 19/09/2019 | 2,23% | 0,17 | 7,78 | 7,70 | 7,69 | 7,85 | 8M | 1.757 |
| 18/09/2019 | 0,00% | 0,00 | 7,61 | 7,60 | 7,59 | 7,67 | 3M | 799 |
| 17/09/2019 | 1,33% | 0,10 | 7,61 | 7,51 | 7,30 | 7,67 | 3M | 1.342 |
| 16/09/2019 | -1,57% | -0,12 | 7,51 | 7,69 | 7,50 | 7,76 | 8M | 2.312 |
| 13/09/2019 | -0,52% | -0,04 | 7,63 | 7,68 | 7,52 | 7,70 | 22M | 1.266 |
| 12/09/2019 | 2,40% | 0,18 | 7,67 | 7,50 | 7,43 | 7,67 | 3M | 946 |
| 11/09/2019 | 2,74% | 0,20 | 7,49 | 7,31 | 7,31 | 7,49 | 3M | 1.399 |
| 10/09/2019 | 1,67% | 0,12 | 7,29 | 7,17 | 7,04 | 7,29 | 2M | 1.582 |
| 09/09/2019 | -2,05% | -0,15 | 7,17 | 7,30 | 7,11 | 7,32 | 3M | 1.271 |
| 06/09/2019 | 0,14% | 0,01 | 7,32 | 7,35 | 7,15 | 7,38 | 2M | 982 |
| 05/09/2019 | 1,67% | 0,12 | 7,31 | 7,24 | 7,24 | 7,40 | 3M | 2.027 |
| 04/09/2019 | -0,83% | -0,06 | 7,19 | 7,26 | 7,19 | 7,34 | 2M | 773 |
| 03/09/2019 | -1,89% | -0,14 | 7,25 | 7,35 | 7,17 | 7,45 | 2M | 1.201 |
| 02/09/2019 | 1,37% | 0,10 | 7,39 | 7,25 | 7,17 | 7,44 | 3M | 1.535 |
| 30/08/2019 | 2,10% | 0,15 | 7,29 | 7,19 | 7,10 | 7,32 | 4M | 1.465 |
| 29/08/2019 | 4,54% | 0,31 | 7,14 | 6,83 | 6,80 | 7,14 | 3M | 1.271 |
| 28/08/2019 | 1,19% | 0,08 | 6,83 | 6,77 | 6,65 | 6,83 | 3M | 1.804 |
| 27/08/2019 | 1,66% | 0,11 | 6,75 | 6,68 | 6,62 | 6,85 | 3M | 1.135 |
| 26/08/2019 | -0,30% | -0,02 | 6,64 | 6,77 | 6,34 | 6,77 | 5M | 2.241 |
| 23/08/2019 | -4,17% | -0,29 | 6,66 | 6,90 | 6,59 | 6,90 | 6M | 2.846 |
| 22/08/2019 | 1,16% | 0,08 | 6,95 | 6,80 | 6,75 | 7,00 | 3M | 2.401 |
| 21/08/2019 | 1,03% | 0,07 | 6,87 | 6,81 | 6,70 | 6,92 | 3M | 2.306 |
| 20/08/2019 | 0,89% | 0,06 | 6,80 | 6,76 | 6,51 | 6,80 | 4M | 2.387 |
| 19/08/2019 | -0,59% | -0,04 | 6,74 | 6,83 | 6,60 | 6,85 | 4M | 2.187 |
| 16/08/2019 | 1,04% | 0,07 | 6,78 | 6,80 | 6,55 | 6,91 | 6M | 3.280 |
| 15/08/2019 | -5,76% | -0,41 | 6,71 | 7,12 | 6,49 | 7,12 | 30M | 8.273 |
| 14/08/2019 | -4,43% | -0,33 | 7,12 | 7,43 | 6,98 | 7,43 | 12M | 4.844 |
| 13/08/2019 | -0,27% | -0,02 | 7,45 | 7,50 | 7,31 | 7,58 | 7M | 4.576 |
| 12/08/2019 | -3,24% | -0,25 | 7,47 | 7,69 | 7,47 | 7,69 | 6M | 3.402 |
| 09/08/2019 | 0,13% | 0,01 | 7,72 | 7,75 | 7,62 | 7,78 | 6M | 2.454 |
| 08/08/2019 | 5,76% | 0,42 | 7,71 | 7,35 | 7,30 | 7,72 | 9M | 2.991 |
| 07/08/2019 | 0,55% | 0,04 | 7,29 | 7,27 | 7,17 | 7,38 | 11M | 3.498 |
| 06/08/2019 | 4,92% | 0,34 | 7,25 | 7,07 | 7,07 | 7,26 | 11M | 4.938 |
| 05/08/2019 | -0,86% | -0,06 | 6,91 | 6,94 | 6,80 | 6,95 | 3M | 1.202 |
| 02/08/2019 | -1,27% | -0,09 | 6,97 | 7,06 | 6,95 | 7,14 | 3M | 1.421 |
| 01/08/2019 | -0,56% | -0,04 | 7,06 | 7,10 | 7,03 | 7,29 | 5M | 2.021 |
| 31/07/2019 | 1,57% | 0,11 | 7,10 | 7,05 | 6,93 | 7,14 | 6M | 1.904 |
| 30/07/2019 | 2,49% | 0,17 | 6,99 | 6,85 | 6,75 | 7,02 | 4M | 1.336 |
| 29/07/2019 | -1,87% | -0,13 | 6,82 | 6,97 | 6,80 | 7,02 | 2M | 779 |
| 26/07/2019 | -0,71% | -0,05 | 6,95 | 6,97 | 6,79 | 7,02 | 5M | 1.772 |
| 25/07/2019 | -1,13% | -0,08 | 7,00 | 7,07 | 6,94 | 7,10 | 4M | 1.205 |
| 24/07/2019 | -1,67% | -0,12 | 7,08 | 7,15 | 7,00 | 7,21 | 3M | 997 |
| 23/07/2019 | -1,10% | -0,08 | 7,20 | 7,28 | 7,11 | 7,33 | 4M | 1.163 |
| 22/07/2019 | -0,95% | -0,07 | 7,28 | 7,31 | 7,22 | 7,50 | 6M | 2.735 |
| 19/07/2019 | -1,47% | -0,11 | 7,35 | 7,49 | 7,27 | 7,50 | 4M | 2.374 |
| 18/07/2019 | 4,19% | 0,30 | 7,46 | 7,20 | 7,14 | 7,46 | 5M | 1.557 |
| 17/07/2019 | 2,58% | 0,18 | 7,16 | 6,98 | 6,98 | 7,27 | 6M | 2.713 |
| 16/07/2019 | 0,29% | 0,02 | 6,98 | 6,97 | 6,97 | 7,13 | 6M | 1.771 |
| 15/07/2019 | -1,97% | -0,14 | 6,96 | 7,12 | 6,86 | 7,21 | 6M | 2.020 |
| 12/07/2019 | -2,74% | -0,20 | 7,10 | 7,30 | 7,06 | 7,38 | 4M | 1.329 |
| 11/07/2019 | -0,27% | -0,02 | 7,30 | 7,35 | 7,17 | 7,40 | 6M | 3.299 |
| 10/07/2019 | -0,54% | -0,04 | 7,32 | 7,41 | 7,08 | 7,59 | 14M | 4.431 |
| 08/07/2019 | 10,01% | 0,67 | 7,36 | 6,74 | 6,74 | 7,41 | 15M | 3.917 |
| 05/07/2019 | -0,89% | -0,06 | 6,69 | 6,76 | 6,62 | 6,77 | 6M | 2.596 |
| 04/07/2019 | 2,74% | 0,18 | 6,75 | 6,57 | 6,57 | 6,75 | 5M | 905 |
| 03/07/2019 | 1,39% | 0,09 | 6,57 | 6,50 | 6,44 | 6,60 | 3M | 1.337 |
| 02/07/2019 | -1,82% | -0,12 | 6,48 | 6,60 | 6,48 | 6,65 | 2M | 1.159 |
| 01/07/2019 | -1,35% | -0,09 | 6,60 | 6,69 | 6,60 | 6,74 | 3M | 1.029 |
| 28/06/2019 | 1,21% | 0,08 | 6,69 | 6,64 | 6,48 | 6,69 | 7M | 1.788 |
Date,Open,High,Low,Close,Volume
19-Nov-19,7.76,7.80,7.63,7.80,1615351
18-Nov-19,7.88,7.94,7.73,7.75,1491587
14-Nov-19,7.70,7.88,7.65,7.86,2549905
13-Nov-19,7.75,7.78,7.63,7.70,2774124
12-Nov-19,7.80,7.86,7.71,7.75,2326886
11-Nov-19,7.77,7.86,7.75,7.83,1823999
08-Nov-19,7.96,7.99,7.79,7.83,3715798
07-Nov-19,7.88,8.06,7.88,8.04,2527451
06-Nov-19,7.87,8.00,7.74,7.90,4582171
05-Nov-19,8.07,8.11,7.72,7.84,8504283
04-Nov-19,8.10,8.21,8.01,8.09,5376347
01-Nov-19,7.90,8.09,7.86,8.06,3466803
31-Oct-19,7.86,7.94,7.63,7.89,2942530
30-Oct-19,7.81,7.89,7.61,7.85,4831169
29-Oct-19,7.90,7.92,7.80,7.81,1965362
28-Oct-19,7.93,7.99,7.88,7.90,1548464
25-Oct-19,7.99,8.04,7.92,7.93,2262147
24-Oct-19,7.92,7.99,7.86,7.97,5971361
23-Oct-19,8.05,8.07,7.81,7.96,5335747
22-Oct-19,8.12,8.12,8.04,8.04,3345483
21-Oct-19,8.12,8.20,8.00,8.12,1782805
18-Oct-19,8.18,8.19,8.06,8.12,2034686
17-Oct-19,8.14,8.25,8.08,8.18,5511033
16-Oct-19,7.94,8.10,7.85,8.09,3217072
15-Oct-19,8.00,8.06,7.93,7.93,3023145
14-Oct-19,7.90,8.05,7.80,8.00,2998145
11-Oct-19,7.92,8.00,7.83,7.88,4371333
10-Oct-19,7.74,7.90,7.59,7.90,5082884
09-Oct-19,7.70,7.82,7.52,7.74,2733090
08-Oct-19,7.70,7.74,7.60,7.68,2206543
07-Oct-19,7.70,7.75,7.60,7.71,1898473
04-Oct-19,7.73,7.75,7.47,7.75,2954150
03-Oct-19,7.67,7.70,7.51,7.70,3303687
02-Oct-19,7.83,7.85,7.51,7.67,8092704
01-Oct-19,7.96,8.10,7.90,7.95,8096460
30-Sep-19,7.79,7.97,7.72,7.92,2805902
27-Sep-19,7.93,7.97,7.85,7.91,1771728
26-Sep-19,7.95,7.98,7.85,7.91,3081282
25-Sep-19,7.83,7.90,7.40,7.90,5930752
24-Sep-19,7.88,7.99,7.79,7.85,10912939
23-Sep-19,7.67,7.78,7.57,7.77,2802806
20-Sep-19,7.80,7.82,7.57,7.62,2862904
19-Sep-19,7.70,7.85,7.69,7.78,7933025
18-Sep-19,7.60,7.67,7.59,7.61,3096653
17-Sep-19,7.51,7.67,7.30,7.61,3486396
16-Sep-19,7.69,7.76,7.50,7.51,7707275
13-Sep-19,7.68,7.70,7.52,7.63,22396167
12-Sep-19,7.50,7.67,7.43,7.67,3437535
11-Sep-19,7.31,7.49,7.31,7.49,3220376
10-Sep-19,7.17,7.29,7.04,7.29,2029874
09-Sep-19,7.30,7.32,7.11,7.17,2539913
06-Sep-19,7.35,7.38,7.15,7.32,1636178
05-Sep-19,7.24,7.40,7.24,7.31,3023178
04-Sep-19,7.26,7.34,7.19,7.19,1656426
03-Sep-19,7.35,7.45,7.17,7.25,2013843
02-Sep-19,7.25,7.44,7.17,7.39,2671167
30-Aug-19,7.19,7.32,7.10,7.29,4398957
29-Aug-19,6.83,7.14,6.80,7.14,2711455
28-Aug-19,6.77,6.83,6.65,6.83,2668679
27-Aug-19,6.68,6.85,6.62,6.75,2745681
26-Aug-19,6.77,6.77,6.34,6.64,4616876
23-Aug-19,6.90,6.90,6.59,6.66,6287269
22-Aug-19,6.80,7.00,6.75,6.95,3318487
21-Aug-19,6.81,6.92,6.70,6.87,3172638
20-Aug-19,6.76,6.80,6.51,6.80,3836902
19-Aug-19,6.83,6.85,6.60,6.74,3529201
16-Aug-19,6.80,6.91,6.55,6.78,5572534
15-Aug-19,7.12,7.12,6.49,6.71,29828662
14-Aug-19,7.43,7.43,6.98,7.12,11891203
13-Aug-19,7.50,7.58,7.31,7.45,6672308
12-Aug-19,7.69,7.69,7.47,7.47,5855208
09-Aug-19,7.75,7.78,7.62,7.72,5825597
08-Aug-19,7.35,7.72,7.30,7.71,9110952
07-Aug-19,7.27,7.38,7.17,7.29,10821076
06-Aug-19,7.07,7.26,7.07,7.25,10553665
05-Aug-19,6.94,6.95,6.80,6.91,3245563
02-Aug-19,7.06,7.14,6.95,6.97,3309827
01-Aug-19,7.10,7.29,7.03,7.06,5155507
31-Jul-19,7.05,7.14,6.93,7.10,5657222
30-Jul-19,6.85,7.02,6.75,6.99,4039657
29-Jul-19,6.97,7.02,6.80,6.82,2261882
26-Jul-19,6.97,7.02,6.79,6.95,4596002
25-Jul-19,7.07,7.10,6.94,7.00,3554130
24-Jul-19,7.15,7.21,7.00,7.08,2630389
23-Jul-19,7.28,7.33,7.11,7.20,4138134
22-Jul-19,7.31,7.50,7.22,7.28,6162767
19-Jul-19,7.49,7.50,7.27,7.35,4190846
18-Jul-19,7.20,7.46,7.14,7.46,5225781
17-Jul-19,6.98,7.27,6.98,7.16,6257681
16-Jul-19,6.97,7.13,6.97,6.98,6211651
15-Jul-19,7.12,7.21,6.86,6.96,6278385
12-Jul-19,7.30,7.38,7.06,7.10,4173288
11-Jul-19,7.35,7.40,7.17,7.30,6310057
10-Jul-19,7.41,7.59,7.08,7.32,14031704
08-Jul-19,6.74,7.41,6.74,7.36,14627766
05-Jul-19,6.76,6.77,6.62,6.69,6237611
04-Jul-19,6.57,6.75,6.57,6.75,5380051
03-Jul-19,6.50,6.60,6.44,6.57,3174843
02-Jul-19,6.60,6.65,6.48,6.48,1868299
01-Jul-19,6.69,6.74,6.60,6.60,2633999
28-Jun-19,6.64,6.69,6.48,6.69,6856625
27-Jun-19,6.51,6.62,6.42,6.61,6856625
26-Jun-19,6.53,6.67,6.48,6.50,6856625
25-Jun-19,6.73,6.80,6.45,6.52,6856625
24-Jun-19,6.70,6.82,6.64,6.73,6856625
21-Jun-19,6.50,6.71,6.50,6.71,6856625
19-Jun-19,6.42,6.49,6.38,6.47,6856625
18-Jun-19,6.35,6.42,6.33,6.42,6856625
17-Jun-19,6.50,6.53,6.31,6.32,6856625
14-Jun-19,6.57,6.58,6.40,6.47,6856625
13-Jun-19,6.43,6.59,6.37,6.56,6856625
12-Jun-19,6.25,6.45,6.25,6.35,6856625
11-Jun-19,6.10,6.25,6.01,6.25,6856625
10-Jun-19,6.14,6.24,6.09,6.09,6856625
07-Jun-19,6.21,6.26,6.16,6.19,6856625
06-Jun-19,6.19,6.21,6.13,6.20,6856625
05-Jun-19,6.20,6.27,6.15,6.15,6856625
04-Jun-19,6.19,6.25,6.16,6.22,6856625
03-Jun-19,6.15,6.26,6.09,6.16,6856625
31-May-19,6.21,6.29,6.11,6.11,6856625
30-May-19,6.20,6.28,6.15,6.17,6856625
29-May-19,5.95,6.17,5.91,6.13,6856625
28-May-19,6.01,6.05,5.89,5.94,6856625
27-May-19,6.06,6.07,5.96,5.98,6856625
24-May-19,6.04,6.05,5.85,5.99,6856625
23-May-19,5.92,6.00,5.89,5.99,6856625
22-May-19,5.95,6.13,5.86,5.93,6856625
21-May-19,5.87,5.98,5.85,5.94,6856625
20-May-19,5.75,5.99,5.71,5.90,6856625
17-May-19,5.80,5.82,5.67,5.71,6856625
16-May-19,5.94,5.94,5.72,5.78,6856625
15-May-19,6.04,6.04,5.90,5.97,6856625
14-May-19,6.17,6.18,5.98,6.07,6856625
13-May-19,6.25,6.25,5.86,6.17,6856625
*exoneração de responsabilidade