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
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	2,89%	0,48	17,10	16,60	16,58	17,20	28M	7.140
29/01/2025	-2,98%	-0,51	16,62	17,23	16,61	17,25	17M	4.365
28/01/2025	-0,87%	-0,15	17,13	17,32	17,11	17,36	12M	3.421
27/01/2025	2,92%	0,49	17,28	16,88	16,75	17,29	18M	5.290
24/01/2025	0,72%	0,12	16,79	16,68	16,56	17,22	12M	3.791
23/01/2025	-0,30%	-0,05	16,67	16,85	16,56	16,85	6M	1.863
22/01/2025	-0,36%	-0,06	16,72	16,76	16,58	16,80	8M	2.162
21/01/2025	1,70%	0,28	16,78	16,52	16,45	16,78	8M	2.576
20/01/2025	-0,06%	-0,01	16,50	16,51	16,34	16,56	13M	1.905
17/01/2025	-0,06%	-0,01	16,51	16,70	16,31	16,75	8M	2.519
16/01/2025	-2,36%	-0,40	16,52	17,00	16,44	17,00	13M	3.701
15/01/2025	5,09%	0,82	16,92	16,20	16,18	16,99	21M	7.143
14/01/2025	0,44%	0,07	16,10	16,14	15,95	16,21	7M	1.426
13/01/2025	1,52%	0,24	16,03	15,83	15,82	16,27	17M	4.336
10/01/2025	0,25%	0,04	15,79	15,82	15,73	15,95	9M	4.066
09/01/2025	-0,44%	-0,07	15,75	15,89	15,70	16,03	6M	1.712
08/01/2025	-2,16%	-0,35	15,82	16,16	15,82	16,21	5M	1.505
07/01/2025	2,41%	0,38	16,17	15,80	15,78	16,27	17M	4.161
06/01/2025	5,27%	0,79	15,79	15,03	15,03	15,79	14M	3.737
03/01/2025	-3,41%	-0,53	15,00	15,55	14,95	15,84	55M	5.741
02/01/2025	0,00%	0,00	15,53	15,57	15,24	15,73	11M	3.900
30/12/2024	-1,77%	-0,28	15,53	15,81	15,52	15,81	13M	4.858
27/12/2024	1,02%	0,16	15,81	15,78	15,52	15,87	11M	4.284
26/12/2024	-0,57%	-0,09	15,65	15,74	15,51	15,74	7M	2.062
23/12/2024	-0,94%	-0,15	15,74	15,72	15,56	15,82	11M	1.997
20/12/2024	2,25%	0,35	15,89	15,54	15,48	15,89	12M	2.776
19/12/2024	1,70%	0,26	15,54	15,25	15,12	15,58	16M	2.697
18/12/2024	-2,11%	-0,33	15,28	15,52	15,11	15,60	9M	2.662
17/12/2024	0,39%	0,06	15,61	15,55	15,42	15,72	6M	1.753
16/12/2024	-2,63%	-0,42	15,55	15,95	15,50	16,04	10M	2.571
13/12/2024	-1,78%	-0,29	15,97	16,27	15,97	16,37	8M	3.110
12/12/2024	-1,16%	-0,19	16,26	16,44	16,16	16,47	7M	2.580
11/12/2024	1,42%	0,23	16,45	16,21	16,19	16,72	11M	2.601
10/12/2024	0,25%	0,04	16,22	16,24	16,09	16,35	5M	1.831
09/12/2024	-0,06%	-0,01	16,18	16,19	16,03	16,27	6M	1.790
06/12/2024	0,43%	0,07	16,19	16,15	16,01	16,25	10M	3.197
05/12/2024	0,12%	0,02	16,12	16,13	16,12	16,38	10M	2.167
04/12/2024	0,31%	0,05	16,10	16,06	15,96	16,31	10M	2.776
03/12/2024	2,16%	0,34	16,05	15,86	15,79	16,15	12M	3.035
02/12/2024	-3,91%	-0,64	15,71	16,36	15,71	16,41	56M	4.334
29/11/2024	1,68%	0,27	16,35	15,93	15,68	16,46	16M	4.194
28/11/2024	-2,31%	-0,38	16,08	16,47	15,92	16,53	18M	5.265
27/11/2024	-	-	16,46	16,85	16,42	16,91	14M	4.943

Date,Open,High,Low,Close,Volume
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
29-Jan-25,17.23,17.25,16.61,16.62,17414764
28-Jan-25,17.32,17.36,17.11,17.13,12133420
27-Jan-25,16.88,17.29,16.75,17.28,18211500
24-Jan-25,16.68,17.22,16.56,16.79,11948198
23-Jan-25,16.85,16.85,16.56,16.67,5719374
22-Jan-25,16.76,16.80,16.58,16.72,7659481
21-Jan-25,16.52,16.78,16.45,16.78,7863677
20-Jan-25,16.51,16.56,16.34,16.50,12936106
17-Jan-25,16.70,16.75,16.31,16.51,7601499
16-Jan-25,17.00,17.00,16.44,16.52,12592689
15-Jan-25,16.20,16.99,16.18,16.92,20549302
14-Jan-25,16.14,16.21,15.95,16.10,6966253
13-Jan-25,15.83,16.27,15.82,16.03,17495562
10-Jan-25,15.82,15.95,15.73,15.79,9361149
09-Jan-25,15.89,16.03,15.70,15.75,6358975
08-Jan-25,16.16,16.21,15.82,15.82,5271456
07-Jan-25,15.80,16.27,15.78,16.17,16798021
06-Jan-25,15.03,15.79,15.03,15.79,13796336
03-Jan-25,15.55,15.84,14.95,15.00,54787574
02-Jan-25,15.57,15.73,15.24,15.53,10736172
30-Dec-24,15.81,15.81,15.52,15.53,12505543
27-Dec-24,15.78,15.87,15.52,15.81,11443349
26-Dec-24,15.74,15.74,15.51,15.65,6537614
23-Dec-24,15.72,15.82,15.56,15.74,11191268
20-Dec-24,15.54,15.89,15.48,15.89,11533223
19-Dec-24,15.25,15.58,15.12,15.54,15906124
18-Dec-24,15.52,15.60,15.11,15.28,8665651
17-Dec-24,15.55,15.72,15.42,15.61,5877502
16-Dec-24,15.95,16.04,15.50,15.55,10124906
13-Dec-24,16.27,16.37,15.97,15.97,8342907
12-Dec-24,16.44,16.47,16.16,16.26,7067669
11-Dec-24,16.21,16.72,16.19,16.45,11159721
10-Dec-24,16.24,16.35,16.09,16.22,5117646
09-Dec-24,16.19,16.27,16.03,16.18,5545568
06-Dec-24,16.15,16.25,16.01,16.19,9504147
05-Dec-24,16.13,16.38,16.12,16.12,9662620
04-Dec-24,16.06,16.31,15.96,16.10,9856503
03-Dec-24,15.86,16.15,15.79,16.05,12429225
02-Dec-24,16.36,16.41,15.71,15.71,56037111
29-Nov-24,15.93,16.46,15.68,16.35,15653221
28-Nov-24,16.47,16.53,15.92,16.08,17534520
27-Nov-24,16.85,16.91,16.42,16.46,14470200

*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