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
menu


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
27/06/20252,02%0,4120,7120,2320,2120,7114M2.779
26/06/20252,27%0,4520,3019,7419,7420,3613M2.503
25/06/2025-0,05%-0,0119,8519,7819,6519,866M1.292
24/06/20250,00%0,0019,8619,8519,6120,0011M2.214
23/06/20250,81%0,1619,8619,7019,3419,8911M2.704
20/06/2025-0,66%-0,1319,7019,3919,2519,7017M1.772
18/06/20252,64%0,5119,8319,3119,2019,8410M2.008
17/06/20250,89%0,1719,3219,1718,9819,328M1.641
16/06/2025-1,79%-0,3519,1519,6319,1519,7314M2.000
13/06/2025-1,02%-0,2019,5019,6919,2619,697M2.061
12/06/20250,82%0,1619,7019,5519,3419,709M2.130
11/06/2025-0,20%-0,0419,5419,5019,3019,768M1.656
10/06/20250,51%0,1019,5819,6319,5519,798M1.942
09/06/2025-0,66%-0,1319,4819,6119,2719,8711M1.917
06/06/2025-1,65%-0,3319,6119,8819,4020,0414M2.678
05/06/2025-1,53%-0,3119,9420,1319,8720,3210M2.258
04/06/2025-1,89%-0,3920,2520,6420,2520,8011M2.089
03/06/20252,43%0,4920,6420,0919,9620,6414M3.211
02/06/2025-0,74%-0,1520,1520,2519,9320,3515M4.312
30/05/2025-0,83%-0,1720,3020,5219,8520,5230M5.294
29/05/2025-0,49%-0,1020,4720,5720,2720,6018M3.950
28/05/2025-0,53%-0,1120,5720,6420,0720,6412M3.208
27/05/20252,89%0,5820,6820,1420,1420,7614M2.597
26/05/2025-1,08%-0,2220,1020,2820,0320,428M1.827
23/05/2025-1,12%-0,2320,3220,4820,0520,5510M2.227
22/05/2025-0,24%-0,0520,5520,5920,3220,6714M4.055
21/05/2025-2,83%-0,6020,6021,0520,5021,0516M3.403
20/05/20250,14%0,0321,2021,0820,9021,2011M2.348
19/05/20250,00%0,0021,1721,0320,9021,2512M3.151
16/05/2025-0,98%-0,2121,1721,3020,9821,4724M4.226
15/05/20251,57%0,3321,3820,9320,9321,4113M3.265
14/05/2025-0,33%-0,0721,0521,0020,8121,1512M2.674
13/05/20252,08%0,4321,1220,6420,5521,2619M4.837
12/05/20250,44%0,0920,6920,6020,4320,9917M4.854
09/05/20251,48%0,3020,6020,2520,0720,7527M6.489
08/05/20254,80%0,9320,3019,4719,4520,6741M9.479
07/05/20259,81%1,7319,3717,6517,5719,3757M9.233
06/05/20251,97%0,3417,6417,2217,1617,8718M6.393
05/05/2025-0,86%-0,1517,3017,3017,0517,439M3.332
02/05/20253,87%0,6517,4517,0016,7617,4629M4.856
30/04/20250,30%0,0516,8016,7516,4516,9813M3.294
29/04/20252,01%0,3316,7516,4216,3516,8910M2.437
28/04/2025-3,98%-0,6816,4217,1216,4217,218M2.002
25/04/2025-0,06%-0,0117,1017,0916,8517,137M1.689
24/04/20253,51%0,5817,1116,4716,4717,1110M2.554
23/04/20251,41%0,2316,5316,4516,3916,609M2.005
22/04/2025-2,10%-0,3516,3016,5716,3016,7411M2.673
17/04/20251,83%0,3016,6516,3516,2816,7711M2.967
16/04/2025-1,15%-0,1916,3516,4216,1916,6312M2.603
15/04/20251,60%0,2616,5416,2616,1516,6013M2.746
14/04/20255,85%0,9016,2815,4515,4516,3319M3.659
11/04/20250,85%0,1315,3815,2915,0615,558M1.770
10/04/20250,66%0,1015,2515,2014,9715,269M2.003
09/04/20252,99%0,4415,1514,7014,5315,3312M3.718
08/04/2025-1,34%-0,2014,7115,0414,6215,288M2.344
07/04/2025-1,97%-0,3014,9114,9414,7515,2512M4.173
04/04/2025-4,76%-0,7615,2115,9415,0415,9421M5.134
03/04/2025-0,13%-0,0215,9715,9915,8216,2918M3.648
02/04/20250,57%0,0915,9915,9015,8116,1416M3.599
01/04/20250,63%0,1015,9015,8615,8016,059M2.741
31/03/2025-2,65%-0,4315,8016,2115,8016,2310M2.843
28/03/2025-0,12%-0,0216,2316,2916,0516,358M1.712
27/03/20250,00%0,0016,2516,3016,1216,429M2.287
26/03/20251,37%0,2216,2516,0216,0216,5218M2.873
25/03/20251,46%0,2316,0315,8715,8316,289M2.436
24/03/2025-1,19%-0,1915,8016,0115,8016,118M1.601
21/03/2025-0,50%-0,0815,9916,1715,9916,189M2.114
20/03/2025-0,12%-0,0216,0716,0916,0116,276M1.181
19/03/2025-0,37%-0,0616,0915,9315,8816,3115M4.164
18/03/20250,81%0,1316,1516,0915,8916,218M1.946
17/03/20250,12%0,0216,0216,0115,8616,2113M2.479
14/03/20250,95%0,1516,0016,0015,7216,1213M3.913
13/03/2025-3,47%-0,5715,8516,5115,7916,5133M5.594
12/03/2025-0,48%-0,0816,4216,5815,6516,5933M8.041
11/03/2025-0,96%-0,1616,5016,6416,1416,649M2.673
10/03/2025-0,60%-0,1016,6616,5116,4416,7010M2.235
07/03/20251,95%0,3216,7616,4416,1816,858M2.877
06/03/20252,49%0,4016,4416,0016,0016,4413M4.068
05/03/20251,58%0,2516,0415,7015,7016,167M2.430
28/02/2025-1,62%-0,2615,7916,0915,6916,1312M3.856
27/02/20251,78%0,2816,0515,7015,6916,1611M2.304
26/02/2025-1,13%-0,1815,7715,9515,7116,0310M2.724
25/02/2025-0,56%-0,0915,9515,9415,8216,076M1.754
24/02/2025-3,84%-0,6416,0416,6816,0016,6811M2.533
21/02/20250,60%0,1016,6816,5716,3216,7110M2.164
20/02/2025-0,06%-0,0116,5816,6216,4816,707M1.815
19/02/2025-1,25%-0,2116,5916,7216,5516,838M2.275
18/02/2025-2,38%-0,4116,8017,0516,6917,057M2.185
17/02/20251,06%0,1817,2117,0317,0317,4510M2.481
14/02/20250,59%0,1017,0316,9916,8517,2010M2.636
13/02/20251,14%0,1916,9316,7316,5517,0013M3.171
12/02/2025-1,59%-0,2716,7416,7616,7116,938M2.413
11/02/20251,98%0,3317,0116,5716,5217,1513M3.715
10/02/20250,18%0,0316,6816,9216,6716,925M1.567
07/02/2025-0,89%-0,1516,6516,7216,5816,957M1.991
06/02/2025-0,41%-0,0716,8016,7916,7116,915M1.814
05/02/2025-2,26%-0,3916,8717,1816,8017,266M1.856
04/02/20250,47%0,0817,2617,1617,0117,329M2.797
03/02/20251,00%0,1717,1817,0016,8417,1810M3.048
31/01/2025-0,53%-0,0917,0117,0816,9817,2010M3.424
30/01/20252,89%0,4817,1016,6016,5817,2028M7.140
29/01/2025-2,98%-0,5116,6217,2316,6117,2517M4.365
28/01/2025-0,87%-0,1517,1317,3217,1117,3612M3.421
27/01/20252,92%0,4917,2816,8816,7517,2918M5.290
24/01/20250,72%0,1216,7916,6816,5617,2212M3.791
23/01/2025-0,30%-0,0516,6716,8516,5616,856M1.863
22/01/2025-0,36%-0,0616,7216,7616,5816,808M2.162
21/01/20251,70%0,2816,7816,5216,4516,788M2.576
20/01/2025-0,06%-0,0116,5016,5116,3416,5613M1.905
17/01/2025-0,06%-0,0116,5116,7016,3116,758M2.519
16/01/2025-2,36%-0,4016,5217,0016,4417,0013M3.701
15/01/20255,09%0,8216,9216,2016,1816,9921M7.143
14/01/20250,44%0,0716,1016,1415,9516,217M1.426
13/01/20251,52%0,2416,0315,8315,8216,2717M4.336
10/01/20250,25%0,0415,7915,8215,7315,959M4.066
09/01/2025-0,44%-0,0715,7515,8915,7016,036M1.712
08/01/2025-2,16%-0,3515,8216,1615,8216,215M1.505
07/01/20252,41%0,3816,1715,8015,7816,2717M4.161
06/01/20255,27%0,7915,7915,0315,0315,7914M3.737
03/01/2025-3,41%-0,5315,0015,5514,9515,8455M5.741
02/01/20250,00%0,0015,5315,5715,2415,7311M3.900
30/12/2024-1,77%-0,2815,5315,8115,5215,8113M4.858
27/12/20241,02%0,1615,8115,7815,5215,8711M4.284
26/12/2024-0,57%-0,0915,6515,7415,5115,747M2.062
23/12/2024-0,94%-0,1515,7415,7215,5615,8211M1.997
20/12/20242,25%0,3515,8915,5415,4815,8912M2.776
19/12/20241,70%0,2615,5415,2515,1215,5816M2.697
18/12/2024-2,11%-0,3315,2815,5215,1115,609M2.662
17/12/20240,39%0,0615,6115,5515,4215,726M1.753
16/12/2024-2,63%-0,4215,5515,9515,5016,0410M2.571
13/12/2024-1,78%-0,2915,9716,2715,9716,378M3.110
12/12/2024-1,16%-0,1916,2616,4416,1616,477M2.580
11/12/20241,42%0,2316,4516,2116,1916,7211M2.601
10/12/2024--16,2216,2416,0916,355M1.831


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar