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
28/10/2025	-1,08%	-0,24	21,93	22,30	21,53	22,36	38M	6.104
27/10/2025	1,37%	0,30	22,17	22,02	21,93	22,43	21M	3.849
24/10/2025	2,68%	0,57	21,87	21,42	21,38	22,02	23M	3.915
23/10/2025	1,24%	0,26	21,30	21,26	21,14	21,47	14M	3.149
22/10/2025	0,91%	0,19	21,04	20,87	20,81	21,33	21M	4.299
21/10/2025	-0,24%	-0,05	20,85	20,79	20,74	21,02	17M	3.927
20/10/2025	2,40%	0,49	20,90	20,55	20,45	21,09	25M	4.003

17/10/2025	4,40%	0,86	20,41	19,72	19,51	20,41	27M	3.968
16/10/2025	-0,71%	-0,14	19,55	19,80	19,33	19,80	13M	2.511
15/10/2025	1,03%	0,20	19,69	19,65	19,44	19,89	52M	3.359
14/10/2025	-0,56%	-0,11	19,49	19,65	19,40	19,80	13M	2.876
13/10/2025	1,50%	0,29	19,60	19,41	19,32	19,66	13M	2.918
10/10/2025	0,31%	0,06	19,31	19,30	19,10	19,53	12M	3.140
09/10/2025	-0,05%	-0,01	19,25	19,45	19,10	19,45	17M	4.126
08/10/2025	0,94%	0,18	19,26	19,12	19,03	19,33	13M	3.573
07/10/2025	-2,10%	-0,41	19,08	19,42	18,91	19,42	19M	3.383
06/10/2025	-0,15%	-0,03	19,49	19,71	19,09	19,71	15M	2.559
03/10/2025	0,41%	0,08	19,52	19,39	19,36	19,60	9M	2.344
02/10/2025	-2,46%	-0,49	19,44	19,89	19,36	19,97	15M	3.515
01/10/2025	1,27%	0,25	19,93	19,62	19,62	20,02	17M	4.723
30/09/2025	0,61%	0,12	19,68	19,58	19,47	19,74	24M	3.507
29/09/2025	-0,05%	-0,01	19,56	19,68	19,50	19,83	11M	2.660
26/09/2025	0,72%	0,14	19,57	19,53	19,50	19,67	12M	2.577
25/09/2025	-1,67%	-0,33	19,43	19,77	19,38	19,80	14M	2.723
24/09/2025	0,25%	0,05	19,76	19,71	19,69	19,98	16M	2.859
23/09/2025	0,72%	0,14	19,71	19,55	19,52	19,92	18M	4.578
22/09/2025	-1,95%	-0,39	19,57	20,00	19,33	20,00	24M	3.768
19/09/2025	0,20%	0,04	19,96	20,14	19,91	20,14	10M	1.983
18/09/2025	-1,92%	-0,39	19,92	20,28	19,85	20,28	18M	3.332
17/09/2025	0,30%	0,06	20,31	20,30	20,15	20,50	19M	2.745
16/09/2025	0,30%	0,06	20,25	20,20	20,03	20,36	15M	2.546
15/09/2025	-0,54%	-0,11	20,19	20,40	20,06	20,57	16M	2.986
12/09/2025	-1,98%	-0,41	20,30	20,71	20,21	20,71	23M	4.028
11/09/2025	-0,19%	-0,04	20,71	20,74	20,55	20,91	24M	4.466
10/09/2025	-0,05%	-0,01	20,75	20,78	20,66	21,00	23M	4.575
09/09/2025	-5,89%	-1,30	20,76	20,86	20,37	20,90	33M	4.798
08/09/2025	-1,47%	-0,33	22,06	22,46	22,02	22,50	39M	5.216
05/09/2025	0,27%	0,06	22,39	22,47	22,00	22,47	28M	5.532
04/09/2025	2,29%	0,50	22,33	21,85	21,74	22,40	37M	5.679
03/09/2025	-0,77%	-0,17	21,83	22,08	21,71	22,08	27M	4.794
02/09/2025	0,23%	0,05	22,00	22,00	21,52	22,12	44M	8.190
01/09/2025	1,53%	0,33	21,95	21,71	21,64	22,21	28M	4.975
29/08/2025	0,05%	0,01	21,62	21,69	21,32	21,98	28M	4.494
28/08/2025	4,45%	0,92	21,61	20,78	20,71	21,68	47M	7.302
27/08/2025	2,38%	0,48	20,69	20,21	20,21	20,69	21M	4.812
26/08/2025	1,05%	0,21	20,21	20,00	19,97	20,30	27M	4.840
25/08/2025	1,32%	0,26	20,00	19,95	19,89	20,24	37M	6.736
22/08/2025	1,23%	0,24	19,74	19,50	19,46	19,88	21M	4.008
21/08/2025	-0,51%	-0,10	19,50	19,64	19,35	19,72	13M	2.971
20/08/2025	-0,61%	-0,12	19,60	19,73	19,48	20,05	15M	3.479
19/08/2025	-2,13%	-0,43	19,72	19,81	19,55	19,88	16M	3.723
18/08/2025	0,10%	0,02	20,15	20,13	19,98	20,54	27M	6.352
15/08/2025	3,34%	0,65	20,13	20,18	19,49	20,28	55M	8.896
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	-	-	16,65	16,35	16,28	16,77	11M	2.967

Date,Open,High,Low,Close,Volume
28-Oct-25,22.30,22.36,21.53,21.93,37884774
27-Oct-25,22.02,22.43,21.93,22.17,20917105
24-Oct-25,21.42,22.02,21.38,21.87,23222417
23-Oct-25,21.26,21.47,21.14,21.30,14230589
22-Oct-25,20.87,21.33,20.81,21.04,20986377
21-Oct-25,20.79,21.02,20.74,20.85,16949749
20-Oct-25,20.55,21.09,20.45,20.90,25327083
17-Oct-25,19.72,20.41,19.51,20.41,27142092
16-Oct-25,19.80,19.80,19.33,19.55,12887812
15-Oct-25,19.65,19.89,19.44,19.69,52008027
14-Oct-25,19.65,19.80,19.40,19.49,13386607
13-Oct-25,19.41,19.66,19.32,19.60,12917126
10-Oct-25,19.30,19.53,19.10,19.31,12408756
09-Oct-25,19.45,19.45,19.10,19.25,16586316
08-Oct-25,19.12,19.33,19.03,19.26,12679364
07-Oct-25,19.42,19.42,18.91,19.08,18552191
06-Oct-25,19.71,19.71,19.09,19.49,14504342
03-Oct-25,19.39,19.60,19.36,19.52,8847205
02-Oct-25,19.89,19.97,19.36,19.44,15021481
01-Oct-25,19.62,20.02,19.62,19.93,17176023
30-Sep-25,19.58,19.74,19.47,19.68,23823397
29-Sep-25,19.68,19.83,19.50,19.56,10814186
26-Sep-25,19.53,19.67,19.50,19.57,11973768
25-Sep-25,19.77,19.80,19.38,19.43,14312874
24-Sep-25,19.71,19.98,19.69,19.76,15895776
23-Sep-25,19.55,19.92,19.52,19.71,17657230
22-Sep-25,20.00,20.00,19.33,19.57,24430743
19-Sep-25,20.14,20.14,19.91,19.96,9897875
18-Sep-25,20.28,20.28,19.85,19.92,18243503
17-Sep-25,20.30,20.50,20.15,20.31,18816268
16-Sep-25,20.20,20.36,20.03,20.25,14650895
15-Sep-25,20.40,20.57,20.06,20.19,16179222
12-Sep-25,20.71,20.71,20.21,20.30,22524465
11-Sep-25,20.74,20.91,20.55,20.71,24211293
10-Sep-25,20.78,21.00,20.66,20.75,23339004
09-Sep-25,20.86,20.90,20.37,20.76,33237679
08-Sep-25,22.46,22.50,22.02,22.06,38734239
05-Sep-25,22.47,22.47,22.00,22.39,27921376
04-Sep-25,21.85,22.40,21.74,22.33,36801813
03-Sep-25,22.08,22.08,21.71,21.83,26545930
02-Sep-25,22.00,22.12,21.52,22.00,44427068
01-Sep-25,21.71,22.21,21.64,21.95,27884592
29-Aug-25,21.69,21.98,21.32,21.62,28490167
28-Aug-25,20.78,21.68,20.71,21.61,46859118
27-Aug-25,20.21,20.69,20.21,20.69,20952187
26-Aug-25,20.00,20.30,19.97,20.21,26606861
25-Aug-25,19.95,20.24,19.89,20.00,37094739
22-Aug-25,19.50,19.88,19.46,19.74,21488361
21-Aug-25,19.64,19.72,19.35,19.50,12929636
20-Aug-25,19.73,20.05,19.48,19.60,15467684
19-Aug-25,19.81,19.88,19.55,19.72,15928454
18-Aug-25,20.13,20.54,19.98,20.15,27004388
15-Aug-25,20.18,20.28,19.49,20.13,54847534
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

*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