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
04/07/20220,58%0,0610,4510,3710,1510,593M1.777
01/07/20221,66%0,1710,3910,139,8410,395M2.475
30/06/2022-1,45%-0,1510,2210,159,9410,385M1.580
29/06/2022-2,35%-0,2510,3710,7510,3710,752M1.179
28/06/2022-2,21%-0,2410,6210,8710,5010,972M1.349
27/06/20220,46%0,0510,8610,8110,7010,953M1.440
24/06/2022-2,52%-0,2810,8111,1010,7811,182M1.287
23/06/20223,16%0,3411,0910,8010,6911,136M2.514
22/06/20221,90%0,2010,7510,5010,4410,997M2.681
21/06/20221,05%0,1110,5510,4610,2910,703M1.901
20/06/2022-1,32%-0,1410,4410,6810,2510,722M919
17/06/2022-1,21%-0,1310,5810,6110,2310,685M2.033
15/06/20221,23%0,1310,7110,8510,4810,853M1.822
14/06/2022-0,66%-0,0710,5810,6110,4510,853M1.628
13/06/2022-1,02%-0,1110,6510,5210,3310,706M2.671
10/06/2022-2,45%-0,2710,7610,9710,6810,973M1.863
09/06/20221,29%0,1411,0310,7910,7311,073M1.256
08/06/2022-1,71%-0,1910,8911,0710,8011,254M1.174
07/06/2022-3,57%-0,4111,0811,4810,9011,486M2.373
06/06/2022-4,25%-0,5111,4912,0911,3812,095M2.154
03/06/20221,69%0,2012,0011,7411,6012,004M1.251
02/06/20221,20%0,1411,8011,6511,5211,873M1.170
01/06/20221,22%0,1411,6611,5111,3011,813M1.071
31/05/2022-2,37%-0,2811,5211,8411,5111,884M1.278
30/05/20221,29%0,1511,8011,7711,6811,963M965
27/05/20221,39%0,1611,6511,4311,4311,957M2.120
26/05/2022-0,35%-0,0411,4911,5311,3911,653M1.185
25/05/20221,41%0,1611,5311,3711,1111,604M1.822
24/05/2022-0,26%-0,0311,3711,3811,2011,454M1.449
23/05/20220,35%0,0411,4011,4011,4011,625M2.151
20/05/20221,97%0,2211,3611,2711,0211,365M1.906
19/05/20221,27%0,1411,1410,8510,7411,234M2.030
18/05/2022-0,99%-0,1111,0011,0010,6111,165M2.266
17/05/2022-0,80%-0,0911,1111,3011,0511,484M2.102
16/05/2022-0,88%-0,1011,2011,1711,1711,546M2.870
13/05/2022-2,84%-0,3311,3011,6911,2711,729M3.553
12/05/20225,82%0,6411,6310,9110,9111,6310M3.674
11/05/20221,57%0,1710,9910,8010,7311,107M2.636
10/05/20223,05%0,3210,8210,5110,3610,836M2.529
09/05/2022-0,94%-0,1010,5010,4610,1810,658M4.237
06/05/20224,13%0,4210,6010,1810,0010,629M4.503
05/05/2022-0,20%-0,0210,1810,069,7110,218M3.542
04/05/20221,90%0,1910,2010,199,8010,369M2.959
03/05/20223,62%0,3510,019,699,6910,034M1.314
02/05/2022-1,53%-0,159,669,819,5010,043M1.838
29/04/2022-1,21%-0,129,819,969,8110,192M1.183
28/04/20220,51%0,059,939,799,6310,043M1.419
27/04/20220,10%0,019,889,909,7510,023M1.250
26/04/2022-1,69%-0,179,8710,029,7310,253M1.917
25/04/20220,90%0,0910,049,899,6410,043M1.706
22/04/2022-1,00%-0,109,959,919,7610,002M1.205
20/04/2022-0,59%-0,0610,0510,1210,0310,252M1.349
19/04/20221,10%0,1110,1110,029,8510,112M1.104
18/04/20220,50%0,0510,009,879,8210,033M1.303
14/04/2022-0,80%-0,089,959,919,8610,002M982
13/04/20221,31%0,1310,039,959,8110,032M855
12/04/20220,41%0,049,909,979,8210,132M1.229
11/04/2022-1,00%-0,109,869,819,809,963M1.114
08/04/2022-0,30%-0,039,969,919,8110,133M1.181
07/04/2022-0,20%-0,029,9910,009,8710,063M1.138
06/04/2022-3,19%-0,3310,0110,249,8710,266M2.249
05/04/2022-3,18%-0,3410,3410,7010,2510,836M3.487
04/04/20226,16%0,6210,6810,0610,0610,8713M5.426
01/04/20220,80%0,0810,069,979,7410,078M3.098
31/03/2022-1,77%-0,189,9810,359,8110,356M2.640
30/03/2022-1,84%-0,1910,1610,4210,1310,422M1.161
29/03/20220,49%0,0510,3510,3010,1810,434M1.766
28/03/2022-1,15%-0,1210,3010,4210,1010,557M2.602
25/03/2022-0,10%-0,0110,4210,5010,3110,605M2.408
24/03/20220,10%0,0110,4310,3910,2110,666M2.600
23/03/20221,86%0,1910,4210,2310,1510,495M2.490
22/03/20220,99%0,1010,2310,2010,1110,334M1.529
21/03/20220,30%0,0310,1310,049,9910,335M2.260
18/03/20222,64%0,2610,109,779,7110,287M2.793
17/03/20222,07%0,209,849,559,549,885M2.376
16/03/20224,67%0,439,649,179,179,674M1.692
15/03/20220,44%0,049,219,138,949,263M1.937
14/03/2022-3,47%-0,339,179,459,179,644M2.373
11/03/2022-3,36%-0,339,509,879,459,917M3.769
10/03/20221,97%0,199,839,469,349,836M3.098
09/03/202211,70%1,019,648,758,709,6410M3.805
08/03/20220,58%0,058,638,748,318,895M2.850
07/03/2022-3,60%-0,328,588,958,569,226M3.509
04/03/2022-0,45%-0,048,908,918,638,933M2.049
03/03/2022-2,08%-0,198,949,138,919,274M1.896
02/03/20223,16%0,289,138,858,779,163M1.708
25/02/2022-3,59%-0,338,859,188,859,276M2.232
24/02/2022-0,33%-0,039,188,968,749,186M3.376
23/02/20221,77%0,169,218,998,959,214M1.708
22/02/20222,38%0,219,058,958,769,315M1.868
21/02/2022-1,56%-0,148,849,058,849,367M2.295
18/02/20221,35%0,128,988,948,849,153M1.353
17/02/2022-2,21%-0,208,868,958,849,102M1.342
16/02/2022-0,11%-0,019,069,148,949,164M2.318
15/02/20225,83%0,509,078,608,489,078M3.220
14/02/20220,35%0,038,578,548,458,743M1.890
11/02/2022-1,84%-0,168,548,708,428,745M3.197
10/02/20220,00%0,008,708,708,428,804M1.652
09/02/2022-0,80%-0,078,708,808,568,863M1.636
08/02/2022-2,56%-0,238,778,938,708,993M1.611
07/02/20223,93%0,349,008,588,479,005M3.063
04/02/2022-2,59%-0,238,668,898,428,896M3.772
03/02/2022-4,51%-0,428,899,378,849,419M3.487
02/02/2022-1,48%-0,149,319,389,229,543M1.607
01/02/20220,43%0,049,459,559,289,554M2.439
31/01/20220,86%0,089,419,359,299,595M3.905
28/01/20223,32%0,309,339,038,999,344M2.067
27/01/2022-0,33%-0,039,039,158,979,152M1.390
26/01/20222,14%0,199,068,948,909,205M2.440
25/01/20221,60%0,148,878,638,578,933M2.417
24/01/2022-1,02%-0,098,738,738,478,754M2.219
21/01/20222,44%0,218,828,618,528,834M2.512
20/01/20222,26%0,198,618,498,368,724M1.979
19/01/20222,68%0,228,428,208,208,504M2.032
18/01/20220,86%0,078,208,238,068,303M2.092
17/01/2022-5,68%-0,498,138,708,138,775M2.879
14/01/20223,36%0,288,628,328,318,685M3.345
13/01/2022-0,71%-0,068,348,458,328,514M1.946
12/01/20223,96%0,328,408,118,118,483M1.600
11/01/20220,62%0,058,087,997,958,202M1.437
10/01/2022-2,31%-0,198,038,318,018,403M2.409
07/01/20220,86%0,078,228,237,978,374M2.936
06/01/20221,75%0,148,158,107,878,2212M4.158
05/01/2022-3,49%-0,298,018,227,968,554M2.166
04/01/2022-6,11%-0,548,308,888,288,9510M4.656
03/01/2022-3,28%-0,308,849,148,849,436M2.803
30/12/2021-2,25%-0,219,149,359,129,388M4.163
29/12/2021-2,30%-0,229,359,429,169,446M2.292
28/12/20212,90%0,279,579,289,289,583M1.320
27/12/20210,11%0,019,309,249,219,382M1.114
23/12/2021-1,28%-0,129,299,449,299,503M1.390
22/12/2021-2,69%-0,269,419,679,369,764M1.905
21/12/20211,68%0,169,679,559,419,672M1.373
20/12/2021--9,519,719,409,906M2.590


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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