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
02/09/2026	-0,89%	-0,12	13,30	13,51	12,98	13,54	120M	15.547
01/09/2026	-0,30%	-0,04	13,42	13,46	13,40	13,69	43M	7.428
31/08/2026	0,52%	0,07	13,46	13,55	13,35	13,62	25M	4.716
28/08/2026	-0,52%	-0,07	13,39	13,45	13,27	13,56	18M	4.323
27/08/2026	0,67%	0,09	13,46	13,35	13,22	13,51	24M	5.214
26/08/2026	-1,76%	-0,24	13,37	13,58	13,37	13,71	21M	6.295
25/08/2026	0,44%	0,06	13,61	13,55	13,39	13,63	35M	5.150
24/08/2026	-0,88%	-0,12	13,55	13,67	13,44	13,69	11M	2.455
21/08/2026	1,18%	0,16	13,67	13,60	13,45	13,89	15M	4.058
20/08/2026	-0,66%	-0,09	13,51	13,60	13,45	13,70	10M	2.433
19/08/2026	0,97%	0,13	13,60	13,49	13,49	13,83	17M	4.273
18/08/2026	-0,52%	-0,07	13,47	13,54	13,43	13,75	14M	3.322
17/08/2026	-0,66%	-0,09	13,54	13,64	13,47	13,72	11M	2.431
14/08/2026	-1,37%	-0,19	13,63	13,78	13,16	13,78	27M	4.805
13/08/2026	1,17%	0,16	13,82	13,66	13,51	13,84	17M	2.852
12/08/2026	0,22%	0,03	13,66	13,69	13,58	13,91	15M	3.380
11/08/2026	-2,15%	-0,30	13,63	13,94	13,61	14,05	16M	3.248
10/08/2026	-0,78%	-0,11	13,93	14,08	13,86	14,18	11M	2.706
07/08/2026	0,72%	0,10	14,04	13,96	13,88	14,12	18M	5.271
06/08/2026	-0,14%	-0,02	13,94	13,91	13,72	14,09	16M	3.692
05/08/2026	1,53%	0,21	13,96	13,91	13,79	14,21	32M	7.970
04/08/2026	-3,03%	-0,43	13,75	14,37	13,68	14,46	19M	3.768
03/08/2026	1,87%	0,26	14,18	14,03	13,84	14,27	18M	4.344
31/07/2026	-1,07%	-0,15	13,92	14,09	13,92	14,17	7M	1.957
30/07/2026	-0,07%	-0,01	14,07	14,08	14,04	14,20	10M	3.085
29/07/2026	0,21%	0,03	14,08	14,10	13,87	14,15	8M	2.214
28/07/2026	0,36%	0,05	14,05	14,16	14,03	14,32	9M	2.857
27/07/2026	1,38%	0,19	14,00	13,90	13,84	14,21	10M	2.119
24/07/2026	0,00%	0,00	13,81	13,75	13,63	13,85	8M	1.730
23/07/2026	-4,76%	-0,69	13,81	14,50	13,78	14,50	16M	4.281
22/07/2026	1,75%	0,25	14,50	14,28	14,28	14,55	12M	3.992
21/07/2026	0,21%	0,03	14,25	14,22	14,00	14,31	15M	5.080
20/07/2026	-0,91%	-0,13	14,22	14,33	14,18	14,43	12M	2.332
17/07/2026	-0,49%	-0,07	14,35	14,42	14,28	14,64	11M	2.402
16/07/2026	0,84%	0,12	14,42	14,31	14,13	14,42	11M	2.206
15/07/2026	-0,28%	-0,04	14,30	14,29	14,16	14,38	11M	2.665
14/07/2026	-0,14%	-0,02	14,34	14,39	14,05	14,43	10M	2.714
13/07/2026	-1,78%	-0,26	14,36	14,60	14,31	14,64	9M	2.368
10/07/2026	2,74%	0,39	14,62	14,36	14,34	14,72	13M	2.942
09/07/2026	3,12%	0,43	14,23	13,86	13,83	14,25	14M	2.570
08/07/2026	-0,14%	-0,02	13,80	13,81	13,54	13,85	31M	3.143
07/07/2026	-0,22%	-0,03	13,82	13,86	13,79	14,02	14M	5.555
06/07/2026	-1,84%	-0,26	13,85	14,07	13,76	14,08	16M	4.442
03/07/2026	0,86%	0,12	14,11	13,99	13,76	14,15	11M	2.819
02/07/2026	1,01%	0,14	13,99	13,98	13,87	14,08	12M	3.800
01/07/2026	-2,05%	-0,29	13,85	14,10	13,80	14,19	21M	6.425
30/06/2026	-1,12%	-0,16	14,14	14,29	13,99	14,30	23M	5.743
29/06/2026	-0,69%	-0,10	14,30	14,35	14,19	14,46	9M	2.201
26/06/2026	-0,14%	-0,02	14,40	14,50	14,28	14,57	39M	7.868
25/06/2026	-0,89%	-0,13	14,42	14,59	14,37	14,90	22M	5.210
24/06/2026	0,21%	0,03	14,55	14,50	14,37	14,64	12M	2.418
23/06/2026	0,83%	0,12	14,52	14,40	14,16	14,52	11M	3.583
22/06/2026	0,14%	0,02	14,40	14,44	14,37	14,64	12M	2.771
19/06/2026	-0,55%	-0,08	14,38	14,50	14,38	14,57	12M	1.994
18/06/2026	0,49%	0,07	14,46	14,42	14,33	14,50	10M	3.093
17/06/2026	-2,37%	-0,35	14,39	14,80	14,32	14,88	15M	4.110
16/06/2026	-0,41%	-0,06	14,74	14,80	14,61	14,81	9M	2.408
15/06/2026	-0,47%	-0,07	14,80	15,05	14,79	15,24	13M	3.224
12/06/2026	-0,27%	-0,04	14,87	14,90	14,74	15,14	15M	5.218
11/06/2026	1,36%	0,20	14,91	14,81	14,58	15,05	20M	4.778
10/06/2026	-0,61%	-0,09	14,71	14,74	14,58	14,79	54M	3.664
09/06/2026	2,99%	0,43	14,80	14,39	14,39	14,88	13M	3.276
08/06/2026	-0,21%	-0,03	14,37	14,42	14,28	14,51	13M	2.887
05/06/2026	-0,07%	-0,01	14,40	14,52	14,27	14,55	12M	3.515
03/06/2026	-3,22%	-0,48	14,41	14,80	14,28	14,96	22M	6.248
02/06/2026	-1,00%	-0,15	14,89	15,09	14,87	15,12	14M	3.353
01/06/2026	1,48%	0,22	15,04	15,00	14,94	15,16	10M	2.860
29/05/2026	-3,39%	-0,52	14,82	15,39	14,82	15,39	28M	5.175
28/05/2026	0,20%	0,03	15,34	15,28	15,17	15,60	11M	2.593
27/05/2026	-0,13%	-0,02	15,31	15,39	15,29	15,64	5M	1.613
26/05/2026	-1,41%	-0,22	15,33	15,55	15,20	15,56	8M	2.299
25/05/2026	2,98%	0,45	15,55	15,23	15,20	15,66	15M	4.413
22/05/2026	-0,53%	-0,08	15,10	15,18	15,02	15,40	14M	4.261
21/05/2026	-0,26%	-0,04	15,18	15,22	14,94	15,36	11M	3.188
20/05/2026	3,61%	0,53	15,22	14,72	14,72	15,35	14M	3.852
19/05/2026	-2,00%	-0,30	14,69	14,96	14,68	15,01	16M	3.701
18/05/2026	0,87%	0,13	14,99	14,88	14,78	15,03	10M	2.693
15/05/2026	-0,54%	-0,08	14,86	14,79	14,65	14,91	13M	3.357
14/05/2026	1,29%	0,19	14,94	15,07	14,78	15,07	15M	4.970
13/05/2026	-3,59%	-0,55	14,75	15,34	14,62	15,35	38M	8.753
12/05/2026	-1,35%	-0,21	15,30	15,56	15,23	15,75	27M	6.021
11/05/2026	-3,66%	-0,59	15,51	16,07	15,47	16,08	43M	7.146
08/05/2026	0,25%	0,04	16,10	16,14	16,09	16,34	26M	5.752
07/05/2026	0,63%	0,10	16,06	16,06	15,90	16,17	29M	6.541
06/05/2026	0,57%	0,09	15,96	16,01	15,73	16,35	36M	8.266
05/05/2026	1,15%	0,18	15,87	15,78	15,72	15,92	29M	6.061
04/05/2026	-0,57%	-0,09	15,69	15,80	15,53	15,96	26M	5.538
30/04/2026	2,60%	0,40	15,78	15,50	15,33	15,80	25M	4.964
29/04/2026	-1,47%	-0,23	15,38	15,55	15,25	15,60	22M	3.809
28/04/2026	-1,08%	-0,17	15,61	15,72	15,51	15,74	23M	4.078
27/04/2026	-1,00%	-0,16	15,78	15,95	15,71	16,08	17M	3.499
24/04/2026	-1,12%	-0,18	15,94	16,21	15,77	16,21	30M	5.529
23/04/2026	-2,48%	-0,41	16,12	16,53	16,05	16,63	25M	5.466
22/04/2026	-4,01%	-0,69	16,53	17,20	16,50	17,20	33M	6.792
20/04/2026	-0,46%	-0,08	17,22	17,30	16,99	17,30	18M	4.179
17/04/2026	1,17%	0,20	17,30	17,35	17,14	17,54	26M	4.599
16/04/2026	-2,29%	-0,40	17,10	17,59	17,03	17,65	22M	4.538
15/04/2026	-0,51%	-0,09	17,50	17,59	17,36	17,70	11M	2.049
14/04/2026	-0,40%	-0,07	17,59	17,66	17,50	17,87	12M	3.287
13/04/2026	1,49%	0,26	17,66	17,12	17,11	17,71	25M	5.008
10/04/2026	0,23%	0,04	17,40	17,48	17,30	17,67	21M	4.687
09/04/2026	0,99%	0,17	17,36	17,25	17,14	17,51	24M	4.552
08/04/2026	2,38%	0,40	17,19	17,50	17,15	17,72	19M	4.325
07/04/2026	-1,58%	-0,27	16,79	17,11	16,67	17,11	16M	3.290
06/04/2026	-2,96%	-0,52	17,06	17,76	17,01	17,77	15M	3.838
02/04/2026	0,17%	0,03	17,58	17,43	17,04	17,58	22M	4.842
01/04/2026	0,17%	0,03	17,55	17,57	17,53	17,81	14M	4.045
31/03/2026	3,24%	0,55	17,52	17,11	17,10	17,56	25M	5.379
30/03/2026	0,71%	0,12	16,97	17,00	16,88	17,20	24M	4.306
27/03/2026	-2,38%	-0,41	16,85	17,26	16,79	17,31	22M	4.669
26/03/2026	-1,93%	-0,34	17,26	17,59	17,09	17,59	17M	3.755
25/03/2026	2,68%	0,46	17,60	17,24	17,21	17,65	22M	4.567
24/03/2026	1,48%	0,25	17,14	16,89	16,78	17,17	20M	4.526
23/03/2026	4,07%	0,66	16,89	16,50	16,37	17,04	23M	4.541
20/03/2026	-0,55%	-0,09	16,23	16,15	15,97	16,64	136M	7.323
19/03/2026	-0,06%	-0,01	16,32	16,28	15,93	16,49	22M	6.280
18/03/2026	-1,03%	-0,17	16,33	16,45	16,32	16,56	18M	4.667
17/03/2026	-0,84%	-0,14	16,50	16,60	16,46	16,92	17M	4.860
16/03/2026	1,40%	0,23	16,64	16,71	16,55	16,94	21M	4.756
13/03/2026	-0,36%	-0,06	16,41	16,48	16,35	16,86	24M	5.557
12/03/2026	-2,60%	-0,44	16,47	16,91	16,43	16,91	33M	8.880
11/03/2026	-1,28%	-0,22	16,91	17,13	16,83	17,19	22M	5.285
10/03/2026	0,88%	0,15	17,13	17,16	16,88	17,48	34M	7.038
09/03/2026	-2,13%	-0,37	16,98	17,25	16,68	17,25	47M	8.673
06/03/2026	-3,56%	-0,64	17,35	18,05	17,19	18,05	43M	6.872
05/03/2026	-1,10%	-0,20	17,99	18,13	17,90	18,31	31M	5.586
04/03/2026	1,45%	0,26	18,19	18,24	18,09	19,07	55M	9.877
03/03/2026	-4,83%	-0,91	17,93	18,50	17,83	18,50	33M	7.992
02/03/2026	-1,00%	-0,19	18,84	18,71	18,47	19,03	36M	7.399
27/02/2026	-2,56%	-0,50	19,03	19,53	19,03	19,70	30M	6.690
26/02/2026	1,72%	0,33	19,53	19,25	19,17	19,70	22M	4.817
25/02/2026	0,37%	0,07	19,20	19,25	19,00	19,34	22M	3.544
24/02/2026	0,79%	0,15	19,13	19,10	19,04	19,24	19M	3.597
23/02/2026	-	-	18,98	19,19	18,80	19,19	28M	5.435

Date,Open,High,Low,Close,Volume
02-Sep-26,13.51,13.54,12.98,13.30,120027882
01-Sep-26,13.46,13.69,13.40,13.42,42906521
31-Aug-26,13.55,13.62,13.35,13.46,25129757
28-Aug-26,13.45,13.56,13.27,13.39,17785114
27-Aug-26,13.35,13.51,13.22,13.46,23521584
26-Aug-26,13.58,13.71,13.37,13.37,21306866
25-Aug-26,13.55,13.63,13.39,13.61,34778965
24-Aug-26,13.67,13.69,13.44,13.55,11344406
21-Aug-26,13.60,13.89,13.45,13.67,15228134
20-Aug-26,13.60,13.70,13.45,13.51,10330316
19-Aug-26,13.49,13.83,13.49,13.60,16967375
18-Aug-26,13.54,13.75,13.43,13.47,14078286
17-Aug-26,13.64,13.72,13.47,13.54,10593712
14-Aug-26,13.78,13.78,13.16,13.63,27062617
13-Aug-26,13.66,13.84,13.51,13.82,17005067
12-Aug-26,13.69,13.91,13.58,13.66,14799018
11-Aug-26,13.94,14.05,13.61,13.63,15831312
10-Aug-26,14.08,14.18,13.86,13.93,10995666
07-Aug-26,13.96,14.12,13.88,14.04,17871874
06-Aug-26,13.91,14.09,13.72,13.94,15781277
05-Aug-26,13.91,14.21,13.79,13.96,31847952
04-Aug-26,14.37,14.46,13.68,13.75,19499162
03-Aug-26,14.03,14.27,13.84,14.18,17509059
31-Jul-26,14.09,14.17,13.92,13.92,6926964
30-Jul-26,14.08,14.20,14.04,14.07,9838178
29-Jul-26,14.10,14.15,13.87,14.08,8072825
28-Jul-26,14.16,14.32,14.03,14.05,9423775
27-Jul-26,13.90,14.21,13.84,14.00,9696271
24-Jul-26,13.75,13.85,13.63,13.81,7547003
23-Jul-26,14.50,14.50,13.78,13.81,15599393
22-Jul-26,14.28,14.55,14.28,14.50,12481899
21-Jul-26,14.22,14.31,14.00,14.25,14965977
20-Jul-26,14.33,14.43,14.18,14.22,12074011
17-Jul-26,14.42,14.64,14.28,14.35,10890339
16-Jul-26,14.31,14.42,14.13,14.42,10881150
15-Jul-26,14.29,14.38,14.16,14.30,11142426
14-Jul-26,14.39,14.43,14.05,14.34,10400290
13-Jul-26,14.60,14.64,14.31,14.36,8921375
10-Jul-26,14.36,14.72,14.34,14.62,12602529
09-Jul-26,13.86,14.25,13.83,14.23,14493824
08-Jul-26,13.81,13.85,13.54,13.80,31447785
07-Jul-26,13.86,14.02,13.79,13.82,13867463
06-Jul-26,14.07,14.08,13.76,13.85,16290650
03-Jul-26,13.99,14.15,13.76,14.11,10966778
02-Jul-26,13.98,14.08,13.87,13.99,12015989
01-Jul-26,14.10,14.19,13.80,13.85,20649739
30-Jun-26,14.29,14.30,13.99,14.14,22606725
29-Jun-26,14.35,14.46,14.19,14.30,8917232
26-Jun-26,14.50,14.57,14.28,14.40,38841319
25-Jun-26,14.59,14.90,14.37,14.42,21876900
24-Jun-26,14.50,14.64,14.37,14.55,12077837
23-Jun-26,14.40,14.52,14.16,14.52,10577267
22-Jun-26,14.44,14.64,14.37,14.40,12143550
19-Jun-26,14.50,14.57,14.38,14.38,12202640
18-Jun-26,14.42,14.50,14.33,14.46,9846109
17-Jun-26,14.80,14.88,14.32,14.39,15369745
16-Jun-26,14.80,14.81,14.61,14.74,9382821
15-Jun-26,15.05,15.24,14.79,14.80,12751425
12-Jun-26,14.90,15.14,14.74,14.87,15402232
11-Jun-26,14.81,15.05,14.58,14.91,19514315
10-Jun-26,14.74,14.79,14.58,14.71,54149483
09-Jun-26,14.39,14.88,14.39,14.80,13126133
08-Jun-26,14.42,14.51,14.28,14.37,12589475
05-Jun-26,14.52,14.55,14.27,14.40,12232810
03-Jun-26,14.80,14.96,14.28,14.41,22061741
02-Jun-26,15.09,15.12,14.87,14.89,13952472
01-Jun-26,15.00,15.16,14.94,15.04,10349639
29-May-26,15.39,15.39,14.82,14.82,28469932
28-May-26,15.28,15.60,15.17,15.34,10630156
27-May-26,15.39,15.64,15.29,15.31,5319284
26-May-26,15.55,15.56,15.20,15.33,8027947
25-May-26,15.23,15.66,15.20,15.55,14639442
22-May-26,15.18,15.40,15.02,15.10,14102159
21-May-26,15.22,15.36,14.94,15.18,11047303
20-May-26,14.72,15.35,14.72,15.22,14360751
19-May-26,14.96,15.01,14.68,14.69,15719236
18-May-26,14.88,15.03,14.78,14.99,9976149
15-May-26,14.79,14.91,14.65,14.86,13495014
14-May-26,15.07,15.07,14.78,14.94,15458845
13-May-26,15.34,15.35,14.62,14.75,37595800
12-May-26,15.56,15.75,15.23,15.30,27407071
11-May-26,16.07,16.08,15.47,15.51,42912537
08-May-26,16.14,16.34,16.09,16.10,25950744
07-May-26,16.06,16.17,15.90,16.06,29139698
06-May-26,16.01,16.35,15.73,15.96,36430643
05-May-26,15.78,15.92,15.72,15.87,29155760
04-May-26,15.80,15.96,15.53,15.69,26001844
30-Apr-26,15.50,15.80,15.33,15.78,25143458
29-Apr-26,15.55,15.60,15.25,15.38,21953938
28-Apr-26,15.72,15.74,15.51,15.61,22538865
27-Apr-26,15.95,16.08,15.71,15.78,17280377
24-Apr-26,16.21,16.21,15.77,15.94,30420311
23-Apr-26,16.53,16.63,16.05,16.12,25036829
22-Apr-26,17.20,17.20,16.50,16.53,32690523
20-Apr-26,17.30,17.30,16.99,17.22,17648763
17-Apr-26,17.35,17.54,17.14,17.30,26060255
16-Apr-26,17.59,17.65,17.03,17.10,22160132
15-Apr-26,17.59,17.70,17.36,17.50,10921338
14-Apr-26,17.66,17.87,17.50,17.59,11542272
13-Apr-26,17.12,17.71,17.11,17.66,24903605
10-Apr-26,17.48,17.67,17.30,17.40,20907832
09-Apr-26,17.25,17.51,17.14,17.36,24200035
08-Apr-26,17.50,17.72,17.15,17.19,19464667
07-Apr-26,17.11,17.11,16.67,16.79,16253364
06-Apr-26,17.76,17.77,17.01,17.06,14885972
02-Apr-26,17.43,17.58,17.04,17.58,22395168
01-Apr-26,17.57,17.81,17.53,17.55,14432018
31-Mar-26,17.11,17.56,17.10,17.52,24806775
30-Mar-26,17.00,17.20,16.88,16.97,23601626
27-Mar-26,17.26,17.31,16.79,16.85,21888171
26-Mar-26,17.59,17.59,17.09,17.26,16611678
25-Mar-26,17.24,17.65,17.21,17.60,22283417
24-Mar-26,16.89,17.17,16.78,17.14,19796508
23-Mar-26,16.50,17.04,16.37,16.89,23009118
20-Mar-26,16.15,16.64,15.97,16.23,135693301
19-Mar-26,16.28,16.49,15.93,16.32,22055765
18-Mar-26,16.45,16.56,16.32,16.33,17797093
17-Mar-26,16.60,16.92,16.46,16.50,17204282
16-Mar-26,16.71,16.94,16.55,16.64,20801627
13-Mar-26,16.48,16.86,16.35,16.41,23695676
12-Mar-26,16.91,16.91,16.43,16.47,33006328
11-Mar-26,17.13,17.19,16.83,16.91,22417482
10-Mar-26,17.16,17.48,16.88,17.13,34400836
09-Mar-26,17.25,17.25,16.68,16.98,47397732
06-Mar-26,18.05,18.05,17.19,17.35,43245996
05-Mar-26,18.13,18.31,17.90,17.99,30749857
04-Mar-26,18.24,19.07,18.09,18.19,54651230
03-Mar-26,18.50,18.50,17.83,17.93,33042854
02-Mar-26,18.71,19.03,18.47,18.84,35791643
27-Feb-26,19.53,19.70,19.03,19.03,30422361
26-Feb-26,19.25,19.70,19.17,19.53,22241080
25-Feb-26,19.25,19.34,19.00,19.20,21986850
24-Feb-26,19.10,19.24,19.04,19.13,19043622
23-Feb-26,19.19,19.19,18.80,18.98,27924037

*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