Vulcabras SA (VULC3) Historical Prices

Time Period

Events

BR:VULC3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	11.86	12.44	11.66	11.93	11.93	-1.73%	3,263,900	1.28
Nov 10, 2026	12.53	12.57	12.07	12.14	12.14	-0.74%	1,166,800	0.46
Nov 09, 2026	12.33	12.60	12.19	12.52	12.52	+2.37%	1,222,200	0.48
Nov 06, 2026	11.85	12.28	11.77	12.23	12.23	+3.21%	1,734,800	0.68
Nov 05, 2026	12.07	12.32	11.85	11.85	11.85	-1.41%	2,075,600	0.83
Nov 04, 2026	11.35	12.10	11.35	12.02	12.02	+6.56%	2,280,700	0.91
Nov 03, 2026	11.39	11.56	11.20	11.28	11.28	-2.17%	2,553,200	1.03
Nov 02, 2026	11.53	11.65	11.21	11.53	11.53	0.00%	0	0.00
Oct 30, 2026	11.45	11.65	11.21	11.53	11.53	-0.52%	2,208,100	0.88
Oct 29, 2026	11.98	12.07	11.59	11.59	11.59	-3.26%	2,117,800	0.85
Oct 28, 2026	12.41	12.44	11.63	11.98	11.98	-2.52%	4,765,600	1.97
Oct 27, 2026	12.78	13.03	12.12	12.29	12.29	-22.99%	7,481,300	3.24
Oct 26, 2026	13.00	13.00	11.88	12.58	12.58	-21.18%	7,290,300	3.31
Oct 23, 2026	15.94	16.10	15.64	15.96	15.96	+0.13%	2,677,900	1.23
Oct 22, 2026	15.84	15.94	15.62	15.94	15.94	-0.25%	1,473,100	0.68
Oct 21, 2026	16.40	16.63	15.87	15.98	15.98	-2.80%	2,432,200	1.14
Oct 20, 2026	15.77	16.44	15.77	16.44	16.44	+5.38%	3,093,100	1.48
Oct 19, 2026	15.10	15.60	15.10	15.60	15.60	+3.52%	2,057,500	0.99
Oct 16, 2026	15.21	15.39	14.87	15.07	15.07	-0.53%	1,771,900	0.86
Oct 15, 2026	15.47	15.65	15.08	15.15	15.15	-3.75%	2,740,700	1.35
Oct 14, 2026	15.77	15.87	15.44	15.74	15.74	-1.38%	2,275,100	1.13
Oct 13, 2026	16.51	16.56	15.82	15.96	15.96	-3.39%	3,012,700	1.53
Oct 12, 2026	16.52	16.60	15.62	16.52	16.52	0.00%	0	0.00
Oct 09, 2026	15.62	16.60	15.62	16.52	16.52	+6.86%	4,696,500	2.44
Oct 08, 2026	14.91	15.49	14.76	15.46	15.46	+3.97%	3,690,400	1.97
Oct 07, 2026	14.91	15.17	14.82	14.87	14.87	-0.27%	2,702,800	1.46
Oct 06, 2026	14.72	15.14	14.68	14.91	14.91	+1.64%	3,231,900	1.78
Oct 05, 2026	14.66	15.19	14.66	14.67	14.67	+5.77%	5,125,000	2.90
Oct 02, 2026	13.87	13.95	13.62	13.87	13.87	+2.06%	3,286,800	1.90
Oct 01, 2026	13.82	13.91	13.52	13.59	13.59	-1.66%	2,363,900	1.38
Sep 30, 2026	13.60	13.82	13.42	13.82	13.82	+2.83%	2,175,600	1.29
Sep 29, 2026	13.40	13.45	13.20	13.44	13.44	+0.30%	1,377,300	0.82
Sep 28, 2026	13.35	13.48	13.27	13.40	13.40	+0.22%	1,331,800	0.79
Sep 25, 2026	13.36	13.51	13.31	13.37	13.37	-0.15%	779,200	0.46
Sep 24, 2026	13.40	13.61	13.29	13.39	13.39	0.00%	1,691,100	1.01
Sep 23, 2026	13.50	13.74	13.39	13.39	13.39	-1.33%	1,537,600	0.91
Sep 22, 2026	13.65	13.68	13.40	13.57	13.57	-0.66%	1,428,700	0.84
Sep 21, 2026	13.43	13.80	13.38	13.66	13.66	+1.86%	2,521,000	1.51
Sep 18, 2026	13.33	13.49	13.17	13.41	13.41	+0.07%	1,420,500	0.86
Sep 17, 2026	13.96	14.08	13.39	13.40	13.40	-3.94%	2,356,800	1.44
Sep 16, 2026	13.55	14.12	13.32	13.95	13.95	+3.87%	3,743,700	2.35
Sep 15, 2026	13.34	13.68	13.17	13.43	13.43	+1.05%	2,798,500	1.80
Sep 14, 2026	13.07	13.31	13.00	13.29	13.29	+0.76%	2,002,500	1.30
Sep 11, 2026	13.19	13.35	13.13	13.19	13.19	-0.45%	2,741,900	1.82
Sep 10, 2026	12.99	13.25	12.84	13.25	13.25	+2.08%	3,406,700	2.32
Sep 09, 2026	13.12	13.21	12.72	12.98	12.98	-0.69%	5,475,300	3.92
Sep 08, 2026	13.07	13.30	13.07	13.07	13.07	+0.46%	3,907,000	2.88
Sep 07, 2026	13.01	13.23	12.83	13.01	13.01	0.00%	0	0.00
Sep 04, 2026	13.00	13.23	12.83	13.01	13.01	0.00%	2,478,400	1.78
Sep 03, 2026	13.43	13.58	12.94	13.01	13.01	-2.18%	6,500,200	5.00

Vulcabras SA historical prices

Vulcabras SA (VULC3) Historical Prices

Become an Expert with TipRanks Premium