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
14/08/2025	1,67%	0,32	19,48	19,06	19,03	19,49	21M	3.963
13/08/2025	-2,19%	-0,43	19,16	19,48	18,90	19,53	18M	3.599
12/08/2025	1,82%	0,35	19,59	19,53	19,20	19,70	14M	3.462
11/08/2025	-1,89%	-0,37	19,24	19,61	19,13	19,80	15M	3.456
08/08/2025	1,13%	0,22	19,61	19,45	19,31	20,14	22M	4.468
07/08/2025	0,47%	0,09	19,39	19,30	19,22	19,50	13M	3.697
06/08/2025	4,04%	0,75	19,30	18,74	18,60	19,37	12M	3.489

05/08/2025	-0,75%	-0,14	18,55	18,68	18,47	18,80	10M	3.395
04/08/2025	0,59%	0,11	18,69	18,61	18,50	18,77	12M	3.596
01/08/2025	-1,28%	-0,24	18,58	18,84	18,39	19,12	7M	2.233
31/07/2025	1,73%	0,32	18,82	18,30	18,15	19,03	20M	5.233
30/07/2025	1,09%	0,20	18,50	18,35	18,16	18,60	6M	1.925
29/07/2025	0,88%	0,16	18,30	18,14	18,12	18,38	6M	2.195
28/07/2025	-2,68%	-0,50	18,14	18,60	18,14	18,80	8M	1.981
25/07/2025	0,22%	0,04	18,64	18,81	18,50	18,81	7M	1.464
24/07/2025	0,00%	0,00	18,60	18,65	18,39	18,82	8M	2.134
23/07/2025	2,20%	0,40	18,60	18,26	18,17	18,72	10M	2.047
22/07/2025	-2,15%	-0,40	18,20	18,60	18,02	18,74	28M	3.695
21/07/2025	-1,22%	-0,23	18,60	18,83	18,48	19,01	15M	4.370
18/07/2025	-2,44%	-0,47	18,83	18,80	18,70	19,14	14M	3.909
17/07/2025	-0,41%	-0,08	19,30	19,43	19,21	19,56	11M	2.493
16/07/2025	-2,52%	-0,50	19,38	19,88	19,36	19,96	16M	2.470
15/07/2025	1,02%	0,20	19,88	19,79	19,67	20,07	11M	2.494
14/07/2025	-2,57%	-0,52	19,68	20,10	19,55	20,29	10M	2.614
11/07/2025	-1,66%	-0,34	20,20	20,54	20,17	20,59	8M	1.909
10/07/2025	-3,88%	-0,83	20,54	21,25	20,54	21,25	9M	1.940
09/07/2025	-0,47%	-0,10	21,37	21,46	21,21	21,46	9M	2.107
08/07/2025	0,14%	0,03	21,47	21,61	21,23	21,63	8M	2.114
07/07/2025	-2,01%	-0,44	21,44	21,88	21,31	21,98	9M	1.951
04/07/2025	0,83%	0,18	21,88	21,61	21,55	21,88	6M	1.074
03/07/2025	3,33%	0,70	21,70	21,01	21,01	21,77	11M	2.700
02/07/2025	-1,50%	-0,32	21,00	21,20	20,96	21,26	7M	1.557
01/07/2025	2,95%	0,61	21,32	21,00	20,94	21,32	10M	2.595
27/06/2025	2,02%	0,41	20,71	20,23	20,21	20,71	14M	2.779
26/06/2025	2,27%	0,45	20,30	19,74	19,74	20,36	13M	2.503
25/06/2025	-0,05%	-0,01	19,85	19,78	19,65	19,86	6M	1.292
24/06/2025	0,00%	0,00	19,86	19,85	19,61	20,00	11M	2.214
23/06/2025	0,81%	0,16	19,86	19,70	19,34	19,89	11M	2.704
20/06/2025	-0,66%	-0,13	19,70	19,39	19,25	19,70	17M	1.772
18/06/2025	2,64%	0,51	19,83	19,31	19,20	19,84	10M	2.008
17/06/2025	0,89%	0,17	19,32	19,17	18,98	19,32	8M	1.641
16/06/2025	-1,79%	-0,35	19,15	19,63	19,15	19,73	14M	2.000
13/06/2025	-1,02%	-0,20	19,50	19,69	19,26	19,69	7M	2.061
12/06/2025	0,82%	0,16	19,70	19,55	19,34	19,70	9M	2.130
11/06/2025	-0,20%	-0,04	19,54	19,50	19,30	19,76	8M	1.656
10/06/2025	0,51%	0,10	19,58	19,63	19,55	19,79	8M	1.942
09/06/2025	-0,66%	-0,13	19,48	19,61	19,27	19,87	11M	1.917
06/06/2025	-1,65%	-0,33	19,61	19,88	19,40	20,04	14M	2.678
05/06/2025	-1,53%	-0,31	19,94	20,13	19,87	20,32	10M	2.258
04/06/2025	-1,89%	-0,39	20,25	20,64	20,25	20,80	11M	2.089
03/06/2025	2,43%	0,49	20,64	20,09	19,96	20,64	14M	3.211
02/06/2025	-0,74%	-0,15	20,15	20,25	19,93	20,35	15M	4.312
30/05/2025	-0,83%	-0,17	20,30	20,52	19,85	20,52	30M	5.294
29/05/2025	-0,49%	-0,10	20,47	20,57	20,27	20,60	18M	3.950
28/05/2025	-0,53%	-0,11	20,57	20,64	20,07	20,64	12M	3.208
27/05/2025	2,89%	0,58	20,68	20,14	20,14	20,76	14M	2.597
26/05/2025	-1,08%	-0,22	20,10	20,28	20,03	20,42	8M	1.827
23/05/2025	-1,12%	-0,23	20,32	20,48	20,05	20,55	10M	2.227
22/05/2025	-0,24%	-0,05	20,55	20,59	20,32	20,67	14M	4.055
21/05/2025	-2,83%	-0,60	20,60	21,05	20,50	21,05	16M	3.403
20/05/2025	0,14%	0,03	21,20	21,08	20,90	21,20	11M	2.348
19/05/2025	0,00%	0,00	21,17	21,03	20,90	21,25	12M	3.151
16/05/2025	-0,98%	-0,21	21,17	21,30	20,98	21,47	24M	4.226
15/05/2025	1,57%	0,33	21,38	20,93	20,93	21,41	13M	3.265
14/05/2025	-0,33%	-0,07	21,05	21,00	20,81	21,15	12M	2.674
13/05/2025	2,08%	0,43	21,12	20,64	20,55	21,26	19M	4.837
12/05/2025	0,44%	0,09	20,69	20,60	20,43	20,99	17M	4.854
09/05/2025	1,48%	0,30	20,60	20,25	20,07	20,75	27M	6.489
08/05/2025	4,80%	0,93	20,30	19,47	19,45	20,67	41M	9.479
07/05/2025	9,81%	1,73	19,37	17,65	17,57	19,37	57M	9.233
06/05/2025	1,97%	0,34	17,64	17,22	17,16	17,87	18M	6.393
05/05/2025	-0,86%	-0,15	17,30	17,30	17,05	17,43	9M	3.332
02/05/2025	3,87%	0,65	17,45	17,00	16,76	17,46	29M	4.856
30/04/2025	0,30%	0,05	16,80	16,75	16,45	16,98	13M	3.294
29/04/2025	2,01%	0,33	16,75	16,42	16,35	16,89	10M	2.437
28/04/2025	-3,98%	-0,68	16,42	17,12	16,42	17,21	8M	2.002
25/04/2025	-0,06%	-0,01	17,10	17,09	16,85	17,13	7M	1.689
24/04/2025	3,51%	0,58	17,11	16,47	16,47	17,11	10M	2.554
23/04/2025	1,41%	0,23	16,53	16,45	16,39	16,60	9M	2.005
22/04/2025	-2,10%	-0,35	16,30	16,57	16,30	16,74	11M	2.673
17/04/2025	1,83%	0,30	16,65	16,35	16,28	16,77	11M	2.967
16/04/2025	-1,15%	-0,19	16,35	16,42	16,19	16,63	12M	2.603
15/04/2025	1,60%	0,26	16,54	16,26	16,15	16,60	13M	2.746
14/04/2025	5,85%	0,90	16,28	15,45	15,45	16,33	19M	3.659
11/04/2025	0,85%	0,13	15,38	15,29	15,06	15,55	8M	1.770
10/04/2025	0,66%	0,10	15,25	15,20	14,97	15,26	9M	2.003
09/04/2025	2,99%	0,44	15,15	14,70	14,53	15,33	12M	3.718
08/04/2025	-1,34%	-0,20	14,71	15,04	14,62	15,28	8M	2.344
07/04/2025	-1,97%	-0,30	14,91	14,94	14,75	15,25	12M	4.173
04/04/2025	-4,76%	-0,76	15,21	15,94	15,04	15,94	21M	5.134
03/04/2025	-0,13%	-0,02	15,97	15,99	15,82	16,29	18M	3.648
02/04/2025	0,57%	0,09	15,99	15,90	15,81	16,14	16M	3.599
01/04/2025	0,63%	0,10	15,90	15,86	15,80	16,05	9M	2.741
31/03/2025	-2,65%	-0,43	15,80	16,21	15,80	16,23	10M	2.843
28/03/2025	-0,12%	-0,02	16,23	16,29	16,05	16,35	8M	1.712
27/03/2025	0,00%	0,00	16,25	16,30	16,12	16,42	9M	2.287
26/03/2025	1,37%	0,22	16,25	16,02	16,02	16,52	18M	2.873
25/03/2025	1,46%	0,23	16,03	15,87	15,83	16,28	9M	2.436
24/03/2025	-1,19%	-0,19	15,80	16,01	15,80	16,11	8M	1.601
21/03/2025	-0,50%	-0,08	15,99	16,17	15,99	16,18	9M	2.114
20/03/2025	-0,12%	-0,02	16,07	16,09	16,01	16,27	6M	1.181
19/03/2025	-0,37%	-0,06	16,09	15,93	15,88	16,31	15M	4.164
18/03/2025	0,81%	0,13	16,15	16,09	15,89	16,21	8M	1.946
17/03/2025	0,12%	0,02	16,02	16,01	15,86	16,21	13M	2.479
14/03/2025	0,95%	0,15	16,00	16,00	15,72	16,12	13M	3.913
13/03/2025	-3,47%	-0,57	15,85	16,51	15,79	16,51	33M	5.594
12/03/2025	-0,48%	-0,08	16,42	16,58	15,65	16,59	33M	8.041
11/03/2025	-0,96%	-0,16	16,50	16,64	16,14	16,64	9M	2.673
10/03/2025	-0,60%	-0,10	16,66	16,51	16,44	16,70	10M	2.235
07/03/2025	1,95%	0,32	16,76	16,44	16,18	16,85	8M	2.877
06/03/2025	2,49%	0,40	16,44	16,00	16,00	16,44	13M	4.068
05/03/2025	1,58%	0,25	16,04	15,70	15,70	16,16	7M	2.430
28/02/2025	-1,62%	-0,26	15,79	16,09	15,69	16,13	12M	3.856
27/02/2025	1,78%	0,28	16,05	15,70	15,69	16,16	11M	2.304
26/02/2025	-1,13%	-0,18	15,77	15,95	15,71	16,03	10M	2.724
25/02/2025	-0,56%	-0,09	15,95	15,94	15,82	16,07	6M	1.754
24/02/2025	-3,84%	-0,64	16,04	16,68	16,00	16,68	11M	2.533
21/02/2025	0,60%	0,10	16,68	16,57	16,32	16,71	10M	2.164
20/02/2025	-0,06%	-0,01	16,58	16,62	16,48	16,70	7M	1.815
19/02/2025	-1,25%	-0,21	16,59	16,72	16,55	16,83	8M	2.275
18/02/2025	-2,38%	-0,41	16,80	17,05	16,69	17,05	7M	2.185
17/02/2025	1,06%	0,18	17,21	17,03	17,03	17,45	10M	2.481
14/02/2025	0,59%	0,10	17,03	16,99	16,85	17,20	10M	2.636
13/02/2025	1,14%	0,19	16,93	16,73	16,55	17,00	13M	3.171
12/02/2025	-1,59%	-0,27	16,74	16,76	16,71	16,93	8M	2.413
11/02/2025	1,98%	0,33	17,01	16,57	16,52	17,15	13M	3.715
10/02/2025	0,18%	0,03	16,68	16,92	16,67	16,92	5M	1.567
07/02/2025	-0,89%	-0,15	16,65	16,72	16,58	16,95	7M	1.991
06/02/2025	-0,41%	-0,07	16,80	16,79	16,71	16,91	5M	1.814
05/02/2025	-2,26%	-0,39	16,87	17,18	16,80	17,26	6M	1.856
04/02/2025	0,47%	0,08	17,26	17,16	17,01	17,32	9M	2.797
03/02/2025	1,00%	0,17	17,18	17,00	16,84	17,18	10M	3.048
31/01/2025	-0,53%	-0,09	17,01	17,08	16,98	17,20	10M	3.424
30/01/2025	-	-	17,10	16,60	16,58	17,20	28M	7.140

Date,Open,High,Low,Close,Volume
14-Aug-25,19.06,19.49,19.03,19.48,21187511
13-Aug-25,19.48,19.53,18.90,19.16,18394008
12-Aug-25,19.53,19.70,19.20,19.59,14366770
11-Aug-25,19.61,19.80,19.13,19.24,15097245
08-Aug-25,19.45,20.14,19.31,19.61,22149844
07-Aug-25,19.30,19.50,19.22,19.39,12651019
06-Aug-25,18.74,19.37,18.60,19.30,12293423
05-Aug-25,18.68,18.80,18.47,18.55,9980140
04-Aug-25,18.61,18.77,18.50,18.69,12058340
01-Aug-25,18.84,19.12,18.39,18.58,6964356
31-Jul-25,18.30,19.03,18.15,18.82,19923990
30-Jul-25,18.35,18.60,18.16,18.50,6320503
29-Jul-25,18.14,18.38,18.12,18.30,6294393
28-Jul-25,18.60,18.80,18.14,18.14,8481260
25-Jul-25,18.81,18.81,18.50,18.64,7024762
24-Jul-25,18.65,18.82,18.39,18.60,8130381
23-Jul-25,18.26,18.72,18.17,18.60,9720970
22-Jul-25,18.60,18.74,18.02,18.20,27507549
21-Jul-25,18.83,19.01,18.48,18.60,14678753
18-Jul-25,18.80,19.14,18.70,18.83,13745646
17-Jul-25,19.43,19.56,19.21,19.30,11242219
16-Jul-25,19.88,19.96,19.36,19.38,16052575
15-Jul-25,19.79,20.07,19.67,19.88,10831580
14-Jul-25,20.10,20.29,19.55,19.68,9740578
11-Jul-25,20.54,20.59,20.17,20.20,8108310
10-Jul-25,21.25,21.25,20.54,20.54,8756176
09-Jul-25,21.46,21.46,21.21,21.37,9234809
08-Jul-25,21.61,21.63,21.23,21.47,7742758
07-Jul-25,21.88,21.98,21.31,21.44,8799519
04-Jul-25,21.61,21.88,21.55,21.88,5954845
03-Jul-25,21.01,21.77,21.01,21.70,10900078
02-Jul-25,21.20,21.26,20.96,21.00,6815786
01-Jul-25,21.00,21.32,20.94,21.32,10377829
27-Jun-25,20.23,20.71,20.21,20.71,13830802
26-Jun-25,19.74,20.36,19.74,20.30,12686819
25-Jun-25,19.78,19.86,19.65,19.85,5659930
24-Jun-25,19.85,20.00,19.61,19.86,10774848
23-Jun-25,19.70,19.89,19.34,19.86,10715514
20-Jun-25,19.39,19.70,19.25,19.70,17020016
18-Jun-25,19.31,19.84,19.20,19.83,10017401
17-Jun-25,19.17,19.32,18.98,19.32,7988888
16-Jun-25,19.63,19.73,19.15,19.15,14321623
13-Jun-25,19.69,19.69,19.26,19.50,6942146
12-Jun-25,19.55,19.70,19.34,19.70,8981794
11-Jun-25,19.50,19.76,19.30,19.54,8305120
10-Jun-25,19.63,19.79,19.55,19.58,8480044
09-Jun-25,19.61,19.87,19.27,19.48,10678416
06-Jun-25,19.88,20.04,19.40,19.61,13525929
05-Jun-25,20.13,20.32,19.87,19.94,10207032
04-Jun-25,20.64,20.80,20.25,20.25,11015499
03-Jun-25,20.09,20.64,19.96,20.64,14393438
02-Jun-25,20.25,20.35,19.93,20.15,15418842
30-May-25,20.52,20.52,19.85,20.30,30479350
29-May-25,20.57,20.60,20.27,20.47,18013981
28-May-25,20.64,20.64,20.07,20.57,12348988
27-May-25,20.14,20.76,20.14,20.68,14481573
26-May-25,20.28,20.42,20.03,20.10,7653323
23-May-25,20.48,20.55,20.05,20.32,9636550
22-May-25,20.59,20.67,20.32,20.55,14049853
21-May-25,21.05,21.05,20.50,20.60,16226269
20-May-25,21.08,21.20,20.90,21.20,11086786
19-May-25,21.03,21.25,20.90,21.17,11689480
16-May-25,21.30,21.47,20.98,21.17,23721677
15-May-25,20.93,21.41,20.93,21.38,13012762
14-May-25,21.00,21.15,20.81,21.05,11626807
13-May-25,20.64,21.26,20.55,21.12,19493048
12-May-25,20.60,20.99,20.43,20.69,16613367
09-May-25,20.25,20.75,20.07,20.60,26611115
08-May-25,19.47,20.67,19.45,20.30,40600206
07-May-25,17.65,19.37,17.57,19.37,56667287
06-May-25,17.22,17.87,17.16,17.64,18466382
05-May-25,17.30,17.43,17.05,17.30,8896920
02-May-25,17.00,17.46,16.76,17.45,29470175
30-Apr-25,16.75,16.98,16.45,16.80,12867794
29-Apr-25,16.42,16.89,16.35,16.75,10024331
28-Apr-25,17.12,17.21,16.42,16.42,7571792
25-Apr-25,17.09,17.13,16.85,17.10,7307311
24-Apr-25,16.47,17.11,16.47,17.11,9768311
23-Apr-25,16.45,16.60,16.39,16.53,8522898
22-Apr-25,16.57,16.74,16.30,16.30,11086109
17-Apr-25,16.35,16.77,16.28,16.65,10639707
16-Apr-25,16.42,16.63,16.19,16.35,11799374
15-Apr-25,16.26,16.60,16.15,16.54,12693675
14-Apr-25,15.45,16.33,15.45,16.28,19198387
11-Apr-25,15.29,15.55,15.06,15.38,7993341
10-Apr-25,15.20,15.26,14.97,15.25,8691781
09-Apr-25,14.70,15.33,14.53,15.15,11837850
08-Apr-25,15.04,15.28,14.62,14.71,7667856
07-Apr-25,14.94,15.25,14.75,14.91,11992362
04-Apr-25,15.94,15.94,15.04,15.21,21491165
03-Apr-25,15.99,16.29,15.82,15.97,18495162
02-Apr-25,15.90,16.14,15.81,15.99,15554981
01-Apr-25,15.86,16.05,15.80,15.90,8628569
31-Mar-25,16.21,16.23,15.80,15.80,9910554
28-Mar-25,16.29,16.35,16.05,16.23,7544364
27-Mar-25,16.30,16.42,16.12,16.25,8687987
26-Mar-25,16.02,16.52,16.02,16.25,17848594
25-Mar-25,15.87,16.28,15.83,16.03,9460005
24-Mar-25,16.01,16.11,15.80,15.80,7600570
21-Mar-25,16.17,16.18,15.99,15.99,8938639
20-Mar-25,16.09,16.27,16.01,16.07,6101884
19-Mar-25,15.93,16.31,15.88,16.09,15230108
18-Mar-25,16.09,16.21,15.89,16.15,7642799
17-Mar-25,16.01,16.21,15.86,16.02,12874655
14-Mar-25,16.00,16.12,15.72,16.00,13349401
13-Mar-25,16.51,16.51,15.79,15.85,32803528
12-Mar-25,16.58,16.59,15.65,16.42,32721604
11-Mar-25,16.64,16.64,16.14,16.50,9239945
10-Mar-25,16.51,16.70,16.44,16.66,9604980
07-Mar-25,16.44,16.85,16.18,16.76,8174979
06-Mar-25,16.00,16.44,16.00,16.44,12889282
05-Mar-25,15.70,16.16,15.70,16.04,6843055
28-Feb-25,16.09,16.13,15.69,15.79,12382113
27-Feb-25,15.70,16.16,15.69,16.05,10601474
26-Feb-25,15.95,16.03,15.71,15.77,9719948
25-Feb-25,15.94,16.07,15.82,15.95,6219152
24-Feb-25,16.68,16.68,16.00,16.04,11030490
21-Feb-25,16.57,16.71,16.32,16.68,9531133
20-Feb-25,16.62,16.70,16.48,16.58,6509320
19-Feb-25,16.72,16.83,16.55,16.59,8322330
18-Feb-25,17.05,17.05,16.69,16.80,6825878
17-Feb-25,17.03,17.45,17.03,17.21,9589739
14-Feb-25,16.99,17.20,16.85,17.03,9820181
13-Feb-25,16.73,17.00,16.55,16.93,12822354
12-Feb-25,16.76,16.93,16.71,16.74,8174084
11-Feb-25,16.57,17.15,16.52,17.01,12589430
10-Feb-25,16.92,16.92,16.67,16.68,5482203
07-Feb-25,16.72,16.95,16.58,16.65,7105178
06-Feb-25,16.79,16.91,16.71,16.80,5119775
05-Feb-25,17.18,17.26,16.80,16.87,5746485
04-Feb-25,17.16,17.32,17.01,17.26,8844333
03-Feb-25,17.00,17.18,16.84,17.18,9720955
31-Jan-25,17.08,17.20,16.98,17.01,10087787
30-Jan-25,16.60,17.20,16.58,17.10,27680273

*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