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
28/01/2022	3,32%	0,30	9,33	9,03	8,99	9,34	4M	2.067
27/01/2022	-0,33%	-0,03	9,03	9,15	8,97	9,15	2M	1.390
26/01/2022	2,14%	0,19	9,06	8,94	8,90	9,20	5M	2.440
25/01/2022	1,60%	0,14	8,87	8,63	8,57	8,93	3M	2.417
24/01/2022	-1,02%	-0,09	8,73	8,73	8,47	8,75	4M	2.219
21/01/2022	2,44%	0,21	8,82	8,61	8,52	8,83	4M	2.512
20/01/2022	2,26%	0,19	8,61	8,49	8,36	8,72	4M	1.979
19/01/2022	2,68%	0,22	8,42	8,20	8,20	8,50	4M	2.032
18/01/2022	0,86%	0,07	8,20	8,23	8,06	8,30	3M	2.092
17/01/2022	-5,68%	-0,49	8,13	8,70	8,13	8,77	5M	2.879
14/01/2022	3,36%	0,28	8,62	8,32	8,31	8,68	5M	3.345

13/01/2022	-0,71%	-0,06	8,34	8,45	8,32	8,51	4M	1.946
12/01/2022	3,96%	0,32	8,40	8,11	8,11	8,48	3M	1.600
11/01/2022	0,62%	0,05	8,08	7,99	7,95	8,20	2M	1.437
10/01/2022	-2,31%	-0,19	8,03	8,31	8,01	8,40	3M	2.409
07/01/2022	0,86%	0,07	8,22	8,23	7,97	8,37	4M	2.936
06/01/2022	1,75%	0,14	8,15	8,10	7,87	8,22	12M	4.158
05/01/2022	-3,49%	-0,29	8,01	8,22	7,96	8,55	4M	2.166
04/01/2022	-6,11%	-0,54	8,30	8,88	8,28	8,95	10M	4.656
03/01/2022	-3,28%	-0,30	8,84	9,14	8,84	9,43	6M	2.803
30/12/2021	-2,25%	-0,21	9,14	9,35	9,12	9,38	8M	4.163
29/12/2021	-2,30%	-0,22	9,35	9,42	9,16	9,44	6M	2.292
28/12/2021	2,90%	0,27	9,57	9,28	9,28	9,58	3M	1.320
27/12/2021	0,11%	0,01	9,30	9,24	9,21	9,38	2M	1.114
23/12/2021	-1,28%	-0,12	9,29	9,44	9,29	9,50	3M	1.390
22/12/2021	-2,69%	-0,26	9,41	9,67	9,36	9,76	4M	1.905
21/12/2021	1,68%	0,16	9,67	9,55	9,41	9,67	2M	1.373
20/12/2021	-2,26%	-0,22	9,51	9,71	9,40	9,90	6M	2.590
17/12/2021	-2,31%	-0,23	9,73	9,86	9,71	9,92	4M	1.441
16/12/2021	-2,06%	-0,21	9,96	10,06	9,89	10,39	7M	3.984
15/12/2021	4,20%	0,41	10,17	9,83	9,56	10,32	7M	2.735
14/12/2021	-4,50%	-0,46	9,76	10,26	9,75	10,39	6M	2.021
13/12/2021	0,00%	0,00	10,22	10,20	10,08	10,49	6M	2.584
10/12/2021	-1,06%	-0,11	10,22	10,36	10,22	10,58	6M	2.547
09/12/2021	-1,34%	-0,14	10,33	10,40	10,22	10,74	8M	3.428
08/12/2021	5,12%	0,51	10,47	9,96	9,81	10,51	10M	3.357
07/12/2021	1,01%	0,10	9,96	9,97	9,80	10,30	6M	1.942
06/12/2021	0,61%	0,06	9,86	9,82	9,61	9,94	6M	1.798
03/12/2021	-0,10%	-0,01	9,80	9,78	9,70	10,07	4M	1.689
02/12/2021	1,76%	0,17	9,81	9,69	9,55	9,85	7M	2.346
01/12/2021	-4,55%	-0,46	9,64	10,20	9,58	10,34	9M	3.837
30/11/2021	-1,27%	-0,13	10,10	10,24	9,89	10,30	11M	4.496
29/11/2021	0,29%	0,03	10,23	10,32	10,12	10,39	5M	1.580
26/11/2021	-2,49%	-0,26	10,20	10,18	10,03	10,30	7M	2.755
25/11/2021	1,45%	0,15	10,46	10,34	10,27	10,48	6M	1.456
24/11/2021	-3,37%	-0,36	10,31	10,57	10,22	10,68	11M	3.386
23/11/2021	0,00%	0,00	10,67	10,75	10,43	10,79	7M	2.078
22/11/2021	-1,75%	-0,19	10,67	10,93	10,54	11,04	8M	2.310
19/11/2021	2,94%	0,31	10,86	10,57	10,40	11,15	22M	6.174
18/11/2021	5,71%	0,57	10,55	10,01	9,91	10,74	21M	6.841
17/11/2021	-0,60%	-0,06	9,98	10,11	9,88	10,45	19M	7.207
16/11/2021	2,03%	0,20	10,04	9,94	9,78	10,14	17M	6.333
12/11/2021	-2,48%	-0,25	9,84	10,09	9,70	10,11	10M	4.224
11/11/2021	2,33%	0,23	10,09	10,01	9,98	10,17	12M	4.053
10/11/2021	10,29%	0,92	9,86	9,12	9,11	9,86	23M	7.340
09/11/2021	5,18%	0,44	8,94	8,51	8,51	8,97	4M	2.546
08/11/2021	-2,52%	-0,22	8,50	8,58	8,44	8,73	4M	1.721
05/11/2021	1,63%	0,14	8,72	8,65	8,65	8,96	3M	1.171
04/11/2021	-8,04%	-0,75	8,58	8,94	8,58	9,00	5M	2.387
03/11/2021	3,44%	0,31	9,33	8,95	8,94	9,42	9M	3.719
01/11/2021	3,32%	0,29	9,02	8,71	8,63	9,17	8M	3.450
29/10/2021	-5,62%	-0,52	8,73	9,30	8,73	9,40	10M	3.914
28/10/2021	-4,44%	-0,43	9,25	9,68	9,25	9,74	6M	2.242
27/10/2021	2,98%	0,28	9,68	9,50	9,48	9,95	6M	2.093
26/10/2021	-4,37%	-0,43	9,40	9,80	9,40	9,82	4M	1.925
25/10/2021	4,35%	0,41	9,83	9,52	9,47	9,95	6M	2.336
22/10/2021	-3,29%	-0,32	9,42	9,65	8,91	9,70	17M	4.612
21/10/2021	-3,56%	-0,36	9,74	9,95	9,64	10,00	13M	4.356
20/10/2021	1,92%	0,19	10,10	10,00	9,90	10,23	6M	1.907
19/10/2021	-3,32%	-0,34	9,91	10,20	9,81	10,20	9M	2.819
18/10/2021	1,49%	0,15	10,25	10,08	9,90	10,30	8M	2.561
15/10/2021	2,02%	0,20	10,10	9,97	9,88	10,11	5M	1.453
14/10/2021	-0,70%	-0,07	9,90	10,05	9,70	10,18	9M	3.240
13/10/2021	3,85%	0,37	9,97	9,68	9,56	10,00	7M	2.292
11/10/2021	0,63%	0,06	9,60	9,55	9,45	9,68	5M	1.699
08/10/2021	0,21%	0,02	9,54	9,55	9,52	9,74	5M	1.608
07/10/2021	-0,83%	-0,08	9,52	9,67	9,41	9,77	8M	2.263
06/10/2021	-5,88%	-0,60	9,60	10,15	9,40	10,15	22M	5.648
05/10/2021	-3,77%	-0,40	10,20	10,60	10,20	10,61	13M	3.178
04/10/2021	-1,58%	-0,17	10,60	10,81	10,55	10,84	11M	5.692
01/10/2021	1,51%	0,16	10,77	10,62	10,46	11,08	20M	5.111
30/09/2021	6,10%	0,61	10,61	10,14	10,05	10,79	34M	9.341
29/09/2021	3,31%	0,32	10,00	9,71	9,57	10,08	11M	2.573
28/09/2021	-0,82%	-0,08	9,68	9,67	9,52	9,80	10M	2.977
27/09/2021	-0,20%	-0,02	9,76	9,78	9,68	9,92	9M	2.642
24/09/2021	1,66%	0,16	9,78	9,60	9,44	9,78	6M	1.765
23/09/2021	1,91%	0,18	9,62	9,54	9,44	9,71	8M	2.580
22/09/2021	5,47%	0,49	9,44	9,07	8,95	9,50	10M	3.035
21/09/2021	2,99%	0,26	8,95	8,69	8,67	8,98	6M	1.878
20/09/2021	-3,44%	-0,31	8,69	8,78	8,51	8,81	8M	4.497
17/09/2021	-3,64%	-0,34	9,00	9,26	8,88	9,34	7M	1.767
16/09/2021	2,64%	0,24	9,34	9,10	9,00	9,36	12M	2.792
15/09/2021	-0,98%	-0,09	9,10	9,17	9,03	9,20	7M	1.470
14/09/2021	0,33%	0,03	9,19	9,16	9,08	9,24	4M	1.195
13/09/2021	4,57%	0,40	9,16	8,94	8,78	9,19	8M	2.799
10/09/2021	1,86%	0,16	8,76	8,71	8,45	8,89	10M	3.141
09/09/2021	2,38%	0,20	8,60	8,43	8,20	8,65	11M	3.567
08/09/2021	-8,20%	-0,75	8,40	9,20	8,37	9,20	12M	4.241
06/09/2021	-0,76%	-0,07	9,15	9,22	9,09	9,25	2M	728
03/09/2021	-1,39%	-0,13	9,22	9,38	9,10	9,42	7M	1.873
02/09/2021	-2,09%	-0,20	9,35	9,58	9,25	9,58	7M	1.746
01/09/2021	1,06%	0,10	9,55	9,44	9,35	9,55	7M	1.866
31/08/2021	0,00%	0,00	9,45	9,44	9,25	9,55	10M	2.975
30/08/2021	2,83%	0,26	9,45	9,22	9,08	9,45	13M	4.580
27/08/2021	3,03%	0,27	9,19	8,96	8,92	9,19	3M	936
26/08/2021	-2,30%	-0,21	8,92	9,14	8,90	9,14	3M	881
25/08/2021	-0,11%	-0,01	9,13	9,14	9,01	9,20	4M	998
24/08/2021	3,75%	0,33	9,14	8,82	8,81	9,14	4M	1.312
23/08/2021	0,34%	0,03	8,81	8,72	8,72	8,87	3M	1.077
20/08/2021	0,80%	0,07	8,78	8,67	8,63	8,80	3M	931
19/08/2021	1,87%	0,16	8,71	8,45	8,35	8,76	4M	1.234
18/08/2021	-1,16%	-0,10	8,55	8,60	8,39	8,78	7M	2.756
17/08/2021	-1,70%	-0,15	8,65	8,78	8,28	8,78	15M	3.191
16/08/2021	-4,45%	-0,41	8,80	9,21	8,65	9,21	11M	4.399
13/08/2021	-2,02%	-0,19	9,21	9,40	8,93	9,52	8M	1.993
12/08/2021	-2,08%	-0,20	9,40	9,60	9,36	9,87	12M	3.813
11/08/2021	8,11%	0,72	9,60	9,10	9,07	9,65	18M	3.792
10/08/2021	0,23%	0,02	8,88	8,96	8,88	9,13	5M	1.237
09/08/2021	-0,34%	-0,03	8,86	8,90	8,75	9,04	4M	1.222
06/08/2021	-1,44%	-0,13	8,89	8,97	8,89	9,05	2M	857
05/08/2021	-0,88%	-0,08	9,02	9,12	8,99	9,34	5M	1.452
04/08/2021	0,22%	0,02	9,10	9,00	8,92	9,21	4M	1.266
03/08/2021	-0,44%	-0,04	9,08	8,99	8,83	9,12	5M	1.638
02/08/2021	1,11%	0,10	9,12	8,98	8,95	9,26	7M	2.462
30/07/2021	-2,38%	-0,22	9,02	9,22	8,97	9,27	4M	1.097
29/07/2021	-0,43%	-0,04	9,24	9,20	9,10	9,36	8M	1.410
28/07/2021	-3,13%	-0,30	9,28	9,54	9,28	9,63	4M	1.168
27/07/2021	-1,74%	-0,17	9,58	9,64	9,45	9,73	6M	1.717
26/07/2021	-0,41%	-0,04	9,75	9,63	9,63	9,83	8M	1.336
23/07/2021	-3,17%	-0,32	9,79	10,15	9,79	10,15	5M	1.043
22/07/2021	0,50%	0,05	10,11	10,08	10,00	10,17	5M	1.096
21/07/2021	-0,79%	-0,08	10,06	10,06	9,93	10,23	7M	2.360
20/07/2021	0,60%	0,06	10,14	9,99	9,70	10,29	12M	2.468
19/07/2021	-	-	10,08	10,32	10,01	10,36	11M	2.365

Date,Open,High,Low,Close,Volume
28-Jan-22,9.03,9.34,8.99,9.33,4107091
27-Jan-22,9.15,9.15,8.97,9.03,2326698
26-Jan-22,8.94,9.20,8.90,9.06,5103284
25-Jan-22,8.63,8.93,8.57,8.87,3411045
24-Jan-22,8.73,8.75,8.47,8.73,3680320
21-Jan-22,8.61,8.83,8.52,8.82,4203356
20-Jan-22,8.49,8.72,8.36,8.61,3543746
19-Jan-22,8.20,8.50,8.20,8.42,4376001
18-Jan-22,8.23,8.30,8.06,8.20,3154449
17-Jan-22,8.70,8.77,8.13,8.13,4727798
14-Jan-22,8.32,8.68,8.31,8.62,5483681
13-Jan-22,8.45,8.51,8.32,8.34,3796843
12-Jan-22,8.11,8.48,8.11,8.40,3424251
11-Jan-22,7.99,8.20,7.95,8.08,2420173
10-Jan-22,8.31,8.40,8.01,8.03,3318343
07-Jan-22,8.23,8.37,7.97,8.22,4220356
06-Jan-22,8.10,8.22,7.87,8.15,12489731
05-Jan-22,8.22,8.55,7.96,8.01,4447859
04-Jan-22,8.88,8.95,8.28,8.30,9678850
03-Jan-22,9.14,9.43,8.84,8.84,6193403
30-Dec-21,9.35,9.38,9.12,9.14,7720512
29-Dec-21,9.42,9.44,9.16,9.35,5614109
28-Dec-21,9.28,9.58,9.28,9.57,3087128
27-Dec-21,9.24,9.38,9.21,9.30,2300978
23-Dec-21,9.44,9.50,9.29,9.29,2683303
22-Dec-21,9.67,9.76,9.36,9.41,3899301
21-Dec-21,9.55,9.67,9.41,9.67,2392461
20-Dec-21,9.71,9.90,9.40,9.51,5641928
17-Dec-21,9.86,9.92,9.71,9.73,3990641
16-Dec-21,10.06,10.39,9.89,9.96,7095224
15-Dec-21,9.83,10.32,9.56,10.17,6562801
14-Dec-21,10.26,10.39,9.75,9.76,6056935
13-Dec-21,10.20,10.49,10.08,10.22,5981842
10-Dec-21,10.36,10.58,10.22,10.22,5723574
09-Dec-21,10.40,10.74,10.22,10.33,8262073
08-Dec-21,9.96,10.51,9.81,10.47,9963511
07-Dec-21,9.97,10.30,9.80,9.96,5945403
06-Dec-21,9.82,9.94,9.61,9.86,5660122
03-Dec-21,9.78,10.07,9.70,9.80,4347190
02-Dec-21,9.69,9.85,9.55,9.81,7157045
01-Dec-21,10.20,10.34,9.58,9.64,8960060
30-Nov-21,10.24,10.30,9.89,10.10,10554155
29-Nov-21,10.32,10.39,10.12,10.23,4831965
26-Nov-21,10.18,10.30,10.03,10.20,6893993
25-Nov-21,10.34,10.48,10.27,10.46,5719538
24-Nov-21,10.57,10.68,10.22,10.31,11461912
23-Nov-21,10.75,10.79,10.43,10.67,6938588
22-Nov-21,10.93,11.04,10.54,10.67,7868364
19-Nov-21,10.57,11.15,10.40,10.86,21682655
18-Nov-21,10.01,10.74,9.91,10.55,20956600
17-Nov-21,10.11,10.45,9.88,9.98,19037673
16-Nov-21,9.94,10.14,9.78,10.04,16532130
12-Nov-21,10.09,10.11,9.70,9.84,10208175
11-Nov-21,10.01,10.17,9.98,10.09,12411840
10-Nov-21,9.12,9.86,9.11,9.86,22706912
09-Nov-21,8.51,8.97,8.51,8.94,4312930
08-Nov-21,8.58,8.73,8.44,8.50,4123123
05-Nov-21,8.65,8.96,8.65,8.72,3096256
04-Nov-21,8.94,9.00,8.58,8.58,5004911
03-Nov-21,8.95,9.42,8.94,9.33,8849761
01-Nov-21,8.71,9.17,8.63,9.02,7995526
29-Oct-21,9.30,9.40,8.73,8.73,10042113
28-Oct-21,9.68,9.74,9.25,9.25,6272322
27-Oct-21,9.50,9.95,9.48,9.68,6423028
26-Oct-21,9.80,9.82,9.40,9.40,4186242
25-Oct-21,9.52,9.95,9.47,9.83,6298977
22-Oct-21,9.65,9.70,8.91,9.42,16753080
21-Oct-21,9.95,10.00,9.64,9.74,13388056
20-Oct-21,10.00,10.23,9.90,10.10,6000376
19-Oct-21,10.20,10.20,9.81,9.91,9116211
18-Oct-21,10.08,10.30,9.90,10.25,8340607
15-Oct-21,9.97,10.11,9.88,10.10,4534500
14-Oct-21,10.05,10.18,9.70,9.90,9413254
13-Oct-21,9.68,10.00,9.56,9.97,7171142
11-Oct-21,9.55,9.68,9.45,9.60,4637612
08-Oct-21,9.55,9.74,9.52,9.54,4612266
07-Oct-21,9.67,9.77,9.41,9.52,8269894
06-Oct-21,10.15,10.15,9.40,9.60,21917785
05-Oct-21,10.60,10.61,10.20,10.20,13428281
04-Oct-21,10.81,10.84,10.55,10.60,11410011
01-Oct-21,10.62,11.08,10.46,10.77,20429739
30-Sep-21,10.14,10.79,10.05,10.61,33677442
29-Sep-21,9.71,10.08,9.57,10.00,11024271
28-Sep-21,9.67,9.80,9.52,9.68,10361391
27-Sep-21,9.78,9.92,9.68,9.76,8716857
24-Sep-21,9.60,9.78,9.44,9.78,6292139
23-Sep-21,9.54,9.71,9.44,9.62,7859853
22-Sep-21,9.07,9.50,8.95,9.44,9946070
21-Sep-21,8.69,8.98,8.67,8.95,5689734
20-Sep-21,8.78,8.81,8.51,8.69,8110414
17-Sep-21,9.26,9.34,8.88,9.00,7239835
16-Sep-21,9.10,9.36,9.00,9.34,12075432
15-Sep-21,9.17,9.20,9.03,9.10,7404823
14-Sep-21,9.16,9.24,9.08,9.19,3979103
13-Sep-21,8.94,9.19,8.78,9.16,8207676
10-Sep-21,8.71,8.89,8.45,8.76,10179137
09-Sep-21,8.43,8.65,8.20,8.60,10661225
08-Sep-21,9.20,9.20,8.37,8.40,11948645
06-Sep-21,9.22,9.25,9.09,9.15,2195677
03-Sep-21,9.38,9.42,9.10,9.22,6955011
02-Sep-21,9.58,9.58,9.25,9.35,6592829
01-Sep-21,9.44,9.55,9.35,9.55,6903483
31-Aug-21,9.44,9.55,9.25,9.45,9643972
30-Aug-21,9.22,9.45,9.08,9.45,12931632
27-Aug-21,8.96,9.19,8.92,9.19,3203071
26-Aug-21,9.14,9.14,8.90,8.92,3101772
25-Aug-21,9.14,9.20,9.01,9.13,3800989
24-Aug-21,8.82,9.14,8.81,9.14,4292216
23-Aug-21,8.72,8.87,8.72,8.81,2907845
20-Aug-21,8.67,8.80,8.63,8.78,2814763
19-Aug-21,8.45,8.76,8.35,8.71,3713026
18-Aug-21,8.60,8.78,8.39,8.55,6716654
17-Aug-21,8.78,8.78,8.28,8.65,15089844
16-Aug-21,9.21,9.21,8.65,8.80,10695202
13-Aug-21,9.40,9.52,8.93,9.21,7881843
12-Aug-21,9.60,9.87,9.36,9.40,11921442
11-Aug-21,9.10,9.65,9.07,9.60,17926347
10-Aug-21,8.96,9.13,8.88,8.88,4519960
09-Aug-21,8.90,9.04,8.75,8.86,3738795
06-Aug-21,8.97,9.05,8.89,8.89,2416405
05-Aug-21,9.12,9.34,8.99,9.02,4756889
04-Aug-21,9.00,9.21,8.92,9.10,4203734
03-Aug-21,8.99,9.12,8.83,9.08,5480123
02-Aug-21,8.98,9.26,8.95,9.12,6708488
30-Jul-21,9.22,9.27,8.97,9.02,3503528
29-Jul-21,9.20,9.36,9.10,9.24,8142971
28-Jul-21,9.54,9.63,9.28,9.28,4382198
27-Jul-21,9.64,9.73,9.45,9.58,6185651
26-Jul-21,9.63,9.83,9.63,9.75,8035167
23-Jul-21,10.15,10.15,9.79,9.79,5115894
22-Jul-21,10.08,10.17,10.00,10.11,5047103
21-Jul-21,10.06,10.23,9.93,10.06,6593246
20-Jul-21,9.99,10.29,9.70,10.14,12067965
19-Jul-21,10.32,10.36,10.01,10.08,11442068

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VULC3

cotações, gráficos e mais...