ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: VULC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vulc3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/20240,07%0,0114,4614,4714,3014,5614M2.892
20/06/2024-0,82%-0,1214,4514,5714,3514,895M1.969
19/06/20240,14%0,0214,5714,5514,2014,585M2.370
18/06/2024-0,89%-0,1314,5514,8014,5014,845M1.506
17/06/20240,55%0,0814,6814,6014,4014,7910M3.593
14/06/2024-0,34%-0,0514,6014,6814,5114,8310M2.639
13/06/2024-0,14%-0,0214,6514,6814,4614,849M1.740
12/06/2024-1,87%-0,2814,6715,0414,5415,106M2.200
11/06/20241,01%0,1514,9514,8514,8015,027M2.734
10/06/2024-0,67%-0,1014,8015,0714,6015,126M2.210
07/06/2024-1,65%-0,2514,9015,1514,7915,217M2.664
06/06/20242,71%0,4015,1514,8314,7615,2515M4.027
05/06/2024-0,07%-0,0114,7514,8614,5514,866M2.464
04/06/2024-1,27%-0,1914,7614,9214,7415,1716M4.552
03/06/20241,29%0,1914,9514,7814,7515,117M2.646
31/05/2024-0,74%-0,1114,7614,9114,4014,9622M5.870
29/05/2024-2,17%-0,3314,8715,2014,6715,3014M4.194
28/05/2024-0,91%-0,1415,2015,3915,1015,507M2.388
27/05/2024-0,20%-0,0315,3415,2515,1415,416M1.753
24/05/20240,13%0,0215,3715,4015,2115,456M1.735
23/05/20241,12%0,1715,3515,3014,9715,449M2.697
22/05/2024-3,00%-0,4715,1815,7215,0015,7214M4.390
21/05/2024-2,73%-0,4415,6516,1115,5816,128M2.626
20/05/20242,81%0,4416,0915,5715,4716,2317M4.113
17/05/2024-1,32%-0,2115,6515,8015,4815,808M2.404
16/05/20240,76%0,1215,8615,8115,4615,8610M3.681
15/05/2024-0,44%-0,0715,7415,7915,5315,899M2.989
14/05/20240,64%0,1015,8115,7115,6816,027M2.127
13/05/2024-0,38%-0,0615,7115,8915,6616,078M1.946
10/05/20240,25%0,0415,7715,7515,6216,089M3.201
09/05/2024-2,48%-0,4015,7316,0715,5516,0717M5.534
08/05/2024-1,29%-0,2116,1316,3415,7616,3819M4.986
07/05/2024-0,06%-0,0116,3416,4816,2416,588M2.273
06/05/2024-0,12%-0,0216,3516,3716,2016,526M2.250
03/05/20242,44%0,3916,3716,0716,0716,6413M3.075
02/05/20240,95%0,1515,9815,9315,8216,127M2.689
30/04/2024-2,46%-0,4015,8316,3115,7516,3111M2.580
29/04/2024-0,49%-0,0816,2316,4016,1016,427M1.867
26/04/20241,30%0,2116,3116,2716,2116,5010M2.136
25/04/2024-0,86%-0,1416,1016,2415,9316,367M2.834
24/04/20240,31%0,0516,2416,2316,1116,438M3.182
23/04/20241,06%0,1716,1916,0015,8416,268M2.648
22/04/20240,50%0,0816,0215,9415,9016,187M2.358
19/04/20240,25%0,0415,9415,8415,8416,2012M3.993
18/04/20240,19%0,0315,9015,9315,7216,0013M5.518
17/04/2024-1,43%-0,2315,8716,0915,7916,3415M3.853
16/04/20240,12%0,0216,1016,0115,7816,1922M7.058
15/04/2024-2,13%-0,3516,0816,4515,8616,4833M10.980
12/04/2024-2,38%-0,4016,4317,0216,3017,0219M5.536
11/04/2024-0,59%-0,1016,8316,9316,8117,047M1.801
10/04/2024-1,46%-0,2516,9317,1516,7217,1516M3.588
09/04/20240,23%0,0417,1817,1416,9817,2710M3.249
08/04/20242,63%0,4417,1416,8016,5717,1917M4.799
05/04/20240,78%0,1316,7016,5816,3516,7723M4.003
04/04/2024-0,78%-0,1316,5716,6816,4716,9232M8.853
03/04/2024-0,71%-0,1216,7016,8616,5216,9811M3.665
02/04/2024-0,24%-0,0416,8216,7216,4516,8513M4.543
01/04/2024-2,66%-0,4616,8617,3216,6017,3242M4.619
28/03/20240,70%0,1217,3217,3317,1217,4321M4.590
27/03/2024-0,06%-0,0117,2017,2116,9517,3017M4.277
26/03/20240,00%0,0017,2117,3017,1417,328M2.303
25/03/2024-0,92%-0,1617,2117,3717,0917,5010M2.530
22/03/2024-2,14%-0,3817,3717,7517,1517,7611M3.138
21/03/2024-3,01%-0,5517,7518,2717,6418,2912M3.066
20/03/20242,18%0,3918,3017,9517,8118,3011M2.548
19/03/2024-0,33%-0,0617,9117,9917,4618,1518M3.136
18/03/2024-2,18%-0,4017,9718,3517,9318,3510M2.277
15/03/2024-0,54%-0,1018,3718,4918,2018,5511M1.726
14/03/2024-3,80%-0,7318,4718,4018,1118,4720M4.728
13/03/20242,07%0,3919,2018,8718,7219,3230M4.672
12/03/2024-0,63%-0,1218,8119,1118,5519,1819M4.872
11/03/20241,01%0,1918,9318,7318,5319,1157M5.413
08/03/2024-7,04%-1,4218,7420,5018,3320,50106M15.575
07/03/20242,80%0,5520,1619,6919,5320,1644M5.719
06/03/20240,77%0,1519,6119,5919,1919,8236M6.153
05/03/20241,73%0,3319,4619,1819,0619,4644M7.179
04/03/20241,49%0,2819,1318,8518,3819,1331M5.210
01/03/20241,62%0,3018,8518,6718,5919,0925M7.626
29/02/2024-0,75%-0,1418,5518,6918,4018,7324M4.367
28/02/2024-1,63%-0,3118,6918,9518,6318,9513M3.300
27/02/20241,17%0,2219,0018,8718,7719,0816M5.602
26/02/20240,43%0,0818,7818,7118,6419,1929M4.348
23/02/2024-0,05%-0,0118,7018,6718,5018,9525M5.024
22/02/20240,59%0,1118,7118,6018,3318,9829M5.780
21/02/20240,05%0,0118,6018,5918,1918,6827M4.430
20/02/20241,70%0,3118,5918,1318,0818,6231M4.545
19/02/20240,83%0,1518,2818,0217,9118,339M2.295
16/02/20242,14%0,3818,1317,8117,7118,2215M4.286
15/02/20241,14%0,2017,7517,5417,4717,8415M3.661
14/02/2024-0,79%-0,1417,5517,6017,4918,3217M5.208
09/02/20241,09%0,1917,6917,5017,2817,8726M6.019
08/02/2024-3,21%-0,5817,5018,0817,4118,2235M7.069
07/02/2024-2,27%-0,4218,0818,5417,4518,6334M7.088
06/02/20240,00%0,0018,5018,5018,3118,7417M2.800
05/02/2024-1,33%-0,2518,5018,7517,9618,8612M3.161
02/02/2024-0,37%-0,0718,7518,9118,7219,2411M2.562
01/02/20240,00%0,0018,8218,8218,5519,1318M4.757
31/01/20240,53%0,1018,8218,7218,7219,1510M2.267
30/01/2024-0,16%-0,0318,7218,7618,5818,958M2.080
29/01/20241,63%0,3018,7518,4918,4518,9921M4.877
26/01/2024-13,62%-2,9118,4519,4018,4119,4446M6.994
25/01/2024-2,86%-0,6321,3622,0221,3522,1934M5.067
24/01/20243,82%0,8121,9921,3621,2022,0338M6.194
23/01/202410,49%2,0121,1820,2220,2121,2338M7.033
22/01/2024-1,13%-0,2219,1719,6019,0119,7911M3.860
19/01/20240,88%0,1719,3919,3219,0019,475M1.603
18/01/2024-0,67%-0,1319,2219,4019,1119,608M2.802
17/01/2024-1,48%-0,2919,3519,6019,3019,747M2.297
16/01/2024-3,20%-0,6519,6420,1519,5220,159M2.965
15/01/20241,30%0,2620,2920,0219,7020,375M1.669
12/01/20242,56%0,5020,0319,6319,2320,4211M3.566
11/01/20240,10%0,0219,5319,4719,3219,846M1.960
10/01/2024-0,66%-0,1319,5119,5319,4319,866M1.651
09/01/20240,72%0,1419,6419,3019,3020,168M2.293
08/01/20240,93%0,1819,5019,3219,0619,648M2.577
05/01/20242,06%0,3919,3218,8218,8219,439M2.467
04/01/2024-2,62%-0,5118,9319,4418,5919,4415M4.078
03/01/2024-1,42%-0,2819,4419,6019,4419,959M2.412
02/01/2024-2,09%-0,4219,7219,9419,6920,3114M3.990
28/12/20230,00%0,0020,1420,1719,6020,1715M3.106
27/12/2023-0,40%-0,0820,1420,2019,8420,207M1.681
26/12/2023-1,22%-0,2520,2220,4719,9020,489M2.461
22/12/2023-1,40%-0,2920,4720,7520,3120,834M1.091
21/12/20230,05%0,0120,7620,8020,6820,965M1.394
20/12/20230,48%0,1020,7520,6220,5520,986M1.866
19/12/20230,83%0,1720,6520,6020,2920,7812M2.319
18/12/20230,00%0,0020,4820,4620,4020,759M2.167
15/12/2023-1,35%-0,2820,4820,7820,1420,897M1.840
14/12/2023-1,24%-0,2620,7621,1520,5621,4012M3.328
13/12/20232,64%0,5421,0220,4720,4521,1810M2.529
12/12/20231,74%0,3520,4820,3019,9520,5010M2.549
11/12/2023-3,96%-0,8320,1320,9620,1120,9614M2.733
08/12/20231,45%0,3020,9620,7020,6621,0811M3.045
07/12/2023--20,6620,5020,2520,7626M3.501


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito