Cotação atual, histórico e gráfico do papel: VULC3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | -1,63% | -0,13 | 7,85 | 7,98 | 7,82 | 7,98 | 1M | 733 |
14/02/2019 | 0,38% | 0,03 | 7,98 | 7,96 | 7,78 | 7,99 | 2M | 1.079 |
13/02/2019 | 0,89% | 0,07 | 7,95 | 7,90 | 7,78 | 7,99 | 2M | 1.018 |
12/02/2019 | 1,29% | 0,10 | 7,88 | 7,80 | 7,76 | 7,94 | 2M | 987 |
11/02/2019 | -2,63% | -0,21 | 7,78 | 7,99 | 7,73 | 8,05 | 4M | 1.397 |
08/02/2019 | 1,40% | 0,11 | 7,99 | 7,85 | 7,78 | 8,10 | 2M | 1.048 |
07/02/2019 | -2,48% | -0,20 | 7,88 | 8,10 | 7,77 | 8,10 | 3M | 963 |
06/02/2019 | -1,34% | -0,11 | 8,08 | 8,19 | 7,96 | 8,20 | 2M | 925 |
05/02/2019 | -1,68% | -0,14 | 8,19 | 8,35 | 8,14 | 8,44 | 5M | 1.205 |
04/02/2019 | 2,46% | 0,20 | 8,33 | 8,16 | 7,91 | 8,35 | 3M | 963 |
01/02/2019 | -0,61% | -0,05 | 8,13 | 8,18 | 8,05 | 8,27 | 3M | 1.011 |
31/01/2019 | -1,45% | -0,12 | 8,18 | 8,32 | 8,18 | 8,45 | 5M | 1.306 |
30/01/2019 | 0,24% | 0,02 | 8,30 | 8,27 | 8,16 | 8,40 | 10M | 1.308 |
29/01/2019 | -0,60% | -0,05 | 8,28 | 8,35 | 8,06 | 8,40 | 4M | 1.568 |
28/01/2019 | -2,00% | -0,17 | 8,33 | 8,41 | 8,25 | 8,50 | 3M | 1.378 |
24/01/2019 | 2,66% | 0,22 | 8,50 | 8,26 | 8,26 | 8,50 | 6M | 1.386 |
23/01/2019 | 2,73% | 0,22 | 8,28 | 8,15 | 8,13 | 8,34 | 10M | 1.362 |
22/01/2019 | 0,75% | 0,06 | 8,06 | 8,07 | 7,85 | 8,28 | 22M | 3.526 |
21/01/2019 | 1,91% | 0,15 | 8,00 | 7,77 | 7,65 | 8,05 | 5M | 1.885 |
18/01/2019 | -2,48% | -0,20 | 7,85 | 8,15 | 7,79 | 8,15 | 6M | 2.305 |
17/01/2019 | -2,66% | -0,22 | 8,05 | 8,28 | 8,01 | 8,35 | 4M | 1.302 |
16/01/2019 | -1,43% | -0,12 | 8,27 | 8,30 | 8,06 | 8,37 | 8M | 2.231 |
15/01/2019 | -0,24% | -0,02 | 8,39 | 8,45 | 8,27 | 8,68 | 9M | 2.998 |
14/01/2019 | 0,72% | 0,06 | 8,41 | 8,36 | 8,36 | 8,44 | 6M | 1.978 |
11/01/2019 | 2,20% | 0,18 | 8,35 | 8,18 | 8,14 | 8,40 | 9M | 2.497 |
10/01/2019 | 6,38% | 0,49 | 8,17 | 7,76 | 7,74 | 8,26 | 13M | 2.987 |
09/01/2019 | 4,21% | 0,31 | 7,68 | 7,44 | 7,44 | 7,68 | 4M | 1.301 |
08/01/2019 | 1,52% | 0,11 | 7,37 | 7,26 | 7,15 | 7,38 | 3M | 1.465 |
07/01/2019 | -0,14% | -0,01 | 7,26 | 7,27 | 7,08 | 7,44 | 3M | 1.423 |
04/01/2019 | -1,76% | -0,13 | 7,27 | 7,46 | 7,17 | 7,48 | 3M | 1.076 |
03/01/2019 | 1,09% | 0,08 | 7,40 | 7,33 | 7,30 | 7,49 | 4M | 1.355 |
02/01/2019 | 3,10% | 0,22 | 7,32 | 7,20 | 7,18 | 7,42 | 7M | 2.637 |
28/12/2018 | 6,77% | 0,45 | 7,10 | 6,64 | 6,64 | 7,15 | 8M | 3.002 |
27/12/2018 | 3,10% | 0,20 | 6,65 | 6,48 | 6,48 | 6,65 | 2M | 683 |
26/12/2018 | -2,12% | -0,14 | 6,45 | 6,57 | 6,44 | 6,58 | 1M | 495 |
21/12/2018 | 2,17% | 0,14 | 6,59 | 6,49 | 6,37 | 6,64 | 3M | 1.388 |
20/12/2018 | -0,62% | -0,04 | 6,45 | 6,48 | 6,35 | 6,49 | 1M | 522 |
19/12/2018 | 0,62% | 0,04 | 6,49 | 6,45 | 6,35 | 6,52 | 1M | 312 |
18/12/2018 | -0,31% | -0,02 | 6,45 | 6,47 | 6,43 | 6,58 | 939K | 380 |
17/12/2018 | -1,97% | -0,13 | 6,47 | 6,61 | 6,42 | 6,69 | 1M | 703 |
14/12/2018 | -0,15% | -0,01 | 6,60 | 6,60 | 6,49 | 6,65 | 2M | 807 |
13/12/2018 | 0,46% | 0,03 | 6,61 | 6,65 | 6,40 | 6,65 | 2M | 547 |
12/12/2018 | -0,60% | -0,04 | 6,58 | 6,63 | 6,56 | 6,70 | 6M | 1.012 |
11/12/2018 | 2,16% | 0,14 | 6,62 | 6,49 | 6,49 | 6,70 | 6M | 1.073 |
10/12/2018 | -1,07% | -0,07 | 6,48 | 6,54 | 6,33 | 6,54 | 2M | 1.316 |
07/12/2018 | 0,92% | 0,06 | 6,55 | 6,49 | 6,48 | 6,62 | 5M | 1.363 |
06/12/2018 | 1,41% | 0,09 | 6,49 | 6,30 | 6,25 | 6,53 | 5M | 1.688 |
05/12/2018 | 1,59% | 0,10 | 6,40 | 6,31 | 6,25 | 6,44 | 5M | 1.064 |
04/12/2018 | -0,94% | -0,06 | 6,30 | 6,34 | 6,22 | 6,34 | 3M | 1.292 |
03/12/2018 | 0,16% | 0,01 | 6,36 | 6,40 | 6,35 | 6,47 | 3M | 844 |
30/11/2018 | 0,32% | 0,02 | 6,35 | 6,36 | 6,16 | 6,37 | 5M | 1.645 |
29/11/2018 | 2,59% | 0,16 | 6,33 | 6,12 | 6,07 | 6,38 | 3M | 637 |
28/11/2018 | -0,96% | -0,06 | 6,17 | 6,22 | 5,96 | 6,25 | 5M | 2.087 |
27/11/2018 | 0,81% | 0,05 | 6,23 | 6,18 | 6,11 | 6,28 | 2M | 814 |
26/11/2018 | -2,68% | -0,17 | 6,18 | 6,33 | 6,11 | 6,41 | 4M | 1.215 |
23/11/2018 | -3,79% | -0,25 | 6,35 | 6,56 | 6,35 | 6,58 | 1M | 715 |
22/11/2018 | -0,45% | -0,03 | 6,60 | 6,63 | 6,53 | 6,68 | 3M | 1.454 |
21/11/2018 | 0,76% | 0,05 | 6,63 | 6,57 | 6,42 | 6,70 | 3M | 1.054 |
19/11/2018 | 1,54% | 0,10 | 6,58 | 6,48 | 6,47 | 6,65 | 3M | 1.097 |
16/11/2018 | 3,02% | 0,19 | 6,48 | 6,31 | 6,31 | 6,48 | 2M | 933 |
14/11/2018 | 1,13% | 0,07 | 6,29 | 6,24 | 6,10 | 6,35 | 1M | 649 |
13/11/2018 | 1,14% | 0,07 | 6,22 | 6,16 | 6,10 | 6,30 | 2M | 869 |
12/11/2018 | -1,91% | -0,12 | 6,15 | 6,28 | 6,10 | 6,46 | 3M | 1.794 |
09/11/2018 | 1,29% | 0,08 | 6,27 | 6,19 | 6,09 | 6,32 | 969K | 564 |
08/11/2018 | -2,06% | -0,13 | 6,19 | 6,33 | 6,08 | 6,33 | 3M | 930 |
07/11/2018 | -1,40% | -0,09 | 6,32 | 6,42 | 6,26 | 6,50 | 3M | 1.406 |
06/11/2018 | -4,19% | -0,28 | 6,41 | 6,30 | 6,24 | 6,58 | 6M | 1.497 |
05/11/2018 | 2,61% | 0,17 | 6,69 | 6,52 | 6,52 | 6,75 | 3M | 1.055 |
01/11/2018 | 4,49% | 0,28 | 6,52 | 6,30 | 6,30 | 6,54 | 3M | 1.523 |
31/10/2018 | -0,32% | -0,02 | 6,24 | 6,35 | 6,20 | 6,36 | 3M | 1.201 |
30/10/2018 | 3,30% | 0,20 | 6,26 | 6,11 | 6,06 | 6,33 | 4M | 1.630 |
29/10/2018 | -6,48% | -0,42 | 6,06 | 6,75 | 6,04 | 6,86 | 6M | 2.320 |
26/10/2018 | 0,00% | 0,00 | 6,48 | 6,50 | 6,34 | 6,54 | 3M | 1.757 |
25/10/2018 | 2,86% | 0,18 | 6,48 | 6,40 | 6,35 | 6,50 | 6M | 1.373 |
24/10/2018 | -2,33% | -0,15 | 6,30 | 6,60 | 6,30 | 6,64 | 5M | 2.439 |
23/10/2018 | 1,57% | 0,10 | 6,45 | 6,31 | 6,26 | 6,56 | 3M | 1.376 |
22/10/2018 | 0,79% | 0,05 | 6,35 | 6,33 | 6,31 | 6,45 | 2M | 1.124 |
19/10/2018 | -1,10% | -0,07 | 6,30 | 6,37 | 6,22 | 6,47 | 3M | 1.388 |
18/10/2018 | -0,93% | -0,06 | 6,37 | 6,43 | 6,30 | 6,43 | 4M | 1.951 |
17/10/2018 | 2,23% | 0,14 | 6,43 | 6,28 | 6,23 | 6,45 | 3M | 1.231 |
16/10/2018 | 5,01% | 0,30 | 6,29 | 6,10 | 6,04 | 6,29 | 4M | 1.735 |
15/10/2018 | -0,99% | -0,06 | 5,99 | 6,10 | 5,99 | 6,16 | 2M | 801 |
11/10/2018 | 1,68% | 0,10 | 6,05 | 6,08 | 5,95 | 6,13 | 7M | 1.633 |
10/10/2018 | -3,41% | -0,21 | 5,95 | 6,16 | 5,93 | 6,16 | 3M | 916 |
09/10/2018 | 5,48% | 0,32 | 6,16 | 5,91 | 5,85 | 6,22 | 4M | 2.042 |
08/10/2018 | 6,57% | 0,36 | 5,84 | 5,65 | 5,61 | 5,94 | 5M | 1.654 |
05/10/2018 | 1,48% | 0,08 | 5,48 | 5,50 | 5,34 | 5,60 | 2M | 606 |
04/10/2018 | 1,69% | 0,09 | 5,40 | 5,33 | 5,22 | 5,48 | 2M | 1.066 |
03/10/2018 | 3,71% | 0,19 | 5,31 | 5,29 | 5,24 | 5,40 | 5M | 2.348 |
02/10/2018 | 1,39% | 0,07 | 5,12 | 5,10 | 5,08 | 5,20 | 3M | 2.089 |
01/10/2018 | 0,00% | 0,00 | 5,05 | 5,09 | 4,95 | 5,15 | 3M | 1.966 |
28/09/2018 | -2,51% | -0,13 | 5,05 | 5,17 | 5,01 | 5,17 | 2M | 1.030 |
27/09/2018 | 4,65% | 0,23 | 5,18 | 4,99 | 4,98 | 5,20 | 2M | 1.640 |
26/09/2018 | -2,56% | -0,13 | 4,95 | 5,08 | 4,93 | 5,22 | 3M | 1.736 |
25/09/2018 | -0,39% | -0,02 | 5,08 | 5,06 | 4,96 | 5,08 | 4M | 2.970 |
24/09/2018 | -2,86% | -0,15 | 5,10 | 5,20 | 5,08 | 5,30 | 2M | 1.271 |
21/09/2018 | 1,55% | 0,08 | 5,25 | 5,18 | 5,12 | 5,25 | 2M | 844 |
20/09/2018 | -0,96% | -0,05 | 5,17 | 5,22 | 5,15 | 5,24 | 743K | 441 |
19/09/2018 | -0,38% | -0,02 | 5,22 | 5,21 | 5,13 | 5,38 | 3M | 1.073 |
18/09/2018 | 2,34% | 0,12 | 5,24 | 5,17 | 5,13 | 5,25 | 2M | 1.073 |
17/09/2018 | 1,19% | 0,06 | 5,12 | 5,10 | 5,09 | 5,24 | 1M | 600 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.98,7.98,7.82,7.85,1280509
14-Feb-19,7.96,7.99,7.78,7.98,2227940
13-Feb-19,7.90,7.99,7.78,7.95,2202972
12-Feb-19,7.80,7.94,7.76,7.88,1606175
11-Feb-19,7.99,8.05,7.73,7.78,4088623
08-Feb-19,7.85,8.10,7.78,7.99,2179094
07-Feb-19,8.10,8.10,7.77,7.88,2682120
06-Feb-19,8.19,8.20,7.96,8.08,2346641
05-Feb-19,8.35,8.44,8.14,8.19,5060729
04-Feb-19,8.16,8.35,7.91,8.33,3040540
01-Feb-19,8.18,8.27,8.05,8.13,3239942
31-Jan-19,8.32,8.45,8.18,8.18,4783293
30-Jan-19,8.27,8.40,8.16,8.30,9736118
29-Jan-19,8.35,8.40,8.06,8.28,4331901
28-Jan-19,8.41,8.50,8.25,8.33,2920679
24-Jan-19,8.26,8.50,8.26,8.50,6104444
23-Jan-19,8.15,8.34,8.13,8.28,10052142
22-Jan-19,8.07,8.28,7.85,8.06,22187454
21-Jan-19,7.77,8.05,7.65,8.00,4705794
18-Jan-19,8.15,8.15,7.79,7.85,6284991
17-Jan-19,8.28,8.35,8.01,8.05,4040812
16-Jan-19,8.30,8.37,8.06,8.27,7604369
15-Jan-19,8.45,8.68,8.27,8.39,8942520
14-Jan-19,8.36,8.44,8.36,8.41,6245632
11-Jan-19,8.18,8.40,8.14,8.35,9428568
10-Jan-19,7.76,8.26,7.74,8.17,12657980
09-Jan-19,7.44,7.68,7.44,7.68,4095331
08-Jan-19,7.26,7.38,7.15,7.37,2556772
07-Jan-19,7.27,7.44,7.08,7.26,2613696
04-Jan-19,7.46,7.48,7.17,7.27,2599219
03-Jan-19,7.33,7.49,7.30,7.40,3637050
02-Jan-19,7.20,7.42,7.18,7.32,7102319
28-Dec-18,6.64,7.15,6.64,7.10,8443907
27-Dec-18,6.48,6.65,6.48,6.65,1750688
26-Dec-18,6.57,6.58,6.44,6.45,1471455
21-Dec-18,6.49,6.64,6.37,6.59,3290307
20-Dec-18,6.48,6.49,6.35,6.45,1225058
19-Dec-18,6.45,6.52,6.35,6.49,1226303
18-Dec-18,6.47,6.58,6.43,6.45,939242
17-Dec-18,6.61,6.69,6.42,6.47,1422915
14-Dec-18,6.60,6.65,6.49,6.60,1632622
13-Dec-18,6.65,6.65,6.40,6.61,1722456
12-Dec-18,6.63,6.70,6.56,6.58,6174647
11-Dec-18,6.49,6.70,6.49,6.62,6346659
10-Dec-18,6.54,6.54,6.33,6.48,2400431
07-Dec-18,6.49,6.62,6.48,6.55,5446686
06-Dec-18,6.30,6.53,6.25,6.49,4535585
05-Dec-18,6.31,6.44,6.25,6.40,4841357
04-Dec-18,6.34,6.34,6.22,6.30,2500236
03-Dec-18,6.40,6.47,6.35,6.36,3135894
30-Nov-18,6.36,6.37,6.16,6.35,4671972
29-Nov-18,6.12,6.38,6.07,6.33,2609991
28-Nov-18,6.22,6.25,5.96,6.17,5390157
27-Nov-18,6.18,6.28,6.11,6.23,2147647
26-Nov-18,6.33,6.41,6.11,6.18,3599216
23-Nov-18,6.56,6.58,6.35,6.35,1481848
22-Nov-18,6.63,6.68,6.53,6.60,2589209
21-Nov-18,6.57,6.70,6.42,6.63,2696446
19-Nov-18,6.48,6.65,6.47,6.58,3469714
16-Nov-18,6.31,6.48,6.31,6.48,2279569
14-Nov-18,6.24,6.35,6.10,6.29,1388417
13-Nov-18,6.16,6.30,6.10,6.22,1757787
12-Nov-18,6.28,6.46,6.10,6.15,2948496
09-Nov-18,6.19,6.32,6.09,6.27,969385
08-Nov-18,6.33,6.33,6.08,6.19,2718864
07-Nov-18,6.42,6.50,6.26,6.32,3326180
06-Nov-18,6.30,6.58,6.24,6.41,5631539
05-Nov-18,6.52,6.75,6.52,6.69,3142008
01-Nov-18,6.30,6.54,6.30,6.52,3057482
31-Oct-18,6.35,6.36,6.20,6.24,3056020
30-Oct-18,6.11,6.33,6.06,6.26,3706105
29-Oct-18,6.75,6.86,6.04,6.06,5853711
26-Oct-18,6.50,6.54,6.34,6.48,3437247
25-Oct-18,6.40,6.50,6.35,6.48,5629815
24-Oct-18,6.60,6.64,6.30,6.30,4721384
23-Oct-18,6.31,6.56,6.26,6.45,2569286
22-Oct-18,6.33,6.45,6.31,6.35,1920212
19-Oct-18,6.37,6.47,6.22,6.30,3290734
18-Oct-18,6.43,6.43,6.30,6.37,3775865
17-Oct-18,6.28,6.45,6.23,6.43,3313681
16-Oct-18,6.10,6.29,6.04,6.29,3770987
15-Oct-18,6.10,6.16,5.99,5.99,1924314
11-Oct-18,6.08,6.13,5.95,6.05,6645106
10-Oct-18,6.16,6.16,5.93,5.95,2524991
09-Oct-18,5.91,6.22,5.85,6.16,4444621
08-Oct-18,5.65,5.94,5.61,5.84,4509042
05-Oct-18,5.50,5.60,5.34,5.48,1630422
04-Oct-18,5.33,5.48,5.22,5.40,1807948
03-Oct-18,5.29,5.40,5.24,5.31,5257295
02-Oct-18,5.10,5.20,5.08,5.12,3377100
01-Oct-18,5.09,5.15,4.95,5.05,2786796
28-Sep-18,5.17,5.17,5.01,5.05,1770684
27-Sep-18,4.99,5.20,4.98,5.18,2462779
26-Sep-18,5.08,5.22,4.93,4.95,3352722
25-Sep-18,5.06,5.08,4.96,5.08,3666898
24-Sep-18,5.20,5.30,5.08,5.10,1874559
21-Sep-18,5.18,5.25,5.12,5.25,2233897
20-Sep-18,5.22,5.24,5.15,5.17,743246
19-Sep-18,5.21,5.38,5.13,5.22,2971555
18-Sep-18,5.17,5.25,5.13,5.24,1564581
17-Sep-18,5.10,5.24,5.09,5.12,1207313
14-Sep-18,5.12,5.23,5.06,5.06,1207313
13-Sep-18,5.33,5.42,5.12,5.15,1207313
12-Sep-18,5.44,5.49,5.30,5.30,1207313
11-Sep-18,5.37,5.47,5.29,5.44,1207313
10-Sep-18,5.39,5.54,5.37,5.44,1207313
06-Sep-18,5.42,5.49,5.23,5.42,1207313
05-Sep-18,5.40,5.45,5.31,5.39,1207313
04-Sep-18,5.50,5.57,5.32,5.40,1207313
03-Sep-18,5.48,5.55,5.35,5.53,1207313
31-Aug-18,5.35,5.49,5.32,5.45,1207313
30-Aug-18,5.40,5.45,5.29,5.30,1207313
29-Aug-18,5.51,5.60,5.36,5.40,1207313
28-Aug-18,5.59,5.65,5.45,5.53,1207313
27-Aug-18,5.47,5.65,5.36,5.57,1207313
24-Aug-18,5.36,5.57,5.15,5.39,1207313
23-Aug-18,5.59,5.81,5.29,5.30,1207313
22-Aug-18,5.20,5.67,5.10,5.67,1207313
21-Aug-18,5.67,5.71,5.10,5.17,1207313
20-Aug-18,5.00,5.63,5.00,5.62,1207313
17-Aug-18,5.03,5.06,4.91,5.00,1207313
16-Aug-18,5.07,5.10,4.97,5.05,1207313
15-Aug-18,4.98,5.13,4.93,5.00,1207313
14-Aug-18,5.05,5.21,4.96,4.98,1207313
13-Aug-18,5.14,5.21,5.03,5.15,1207313
10-Aug-18,5.28,5.37,5.12,5.12,1207313
09-Aug-18,5.33,5.47,5.28,5.35,1207313
08-Aug-18,5.41,5.46,5.25,5.37,1207313
07-Aug-18,5.62,5.66,5.39,5.40,1207313
06-Aug-18,5.70,5.75,5.58,5.61,1207313
03-Aug-18,5.68,5.84,5.67,5.70,1207313
02-Aug-18,5.73,5.73,5.62,5.68,1207313
01-Aug-18,5.66,5.79,5.63,5.74,1207313
31-Jul-18,5.88,5.88,5.54,5.63,1207313
*exoneração de responsabilidade