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
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	-0,99%	-0,19	18,98	19,19	18,80	19,19	28M	5.435
20/02/2026	1,97%	0,37	19,17	18,80	18,64	19,27	45M	7.727
19/02/2026	3,47%	0,63	18,80	18,17	18,07	18,81	38M	6.838
18/02/2026	1,40%	0,25	18,17	17,98	17,93	18,29	24M	5.074
13/02/2026	0,50%	0,09	17,92	17,80	17,53	17,92	26M	5.226
12/02/2026	-0,83%	-0,15	17,83	18,00	17,67	18,00	28M	6.081
11/02/2026	0,78%	0,14	17,98	17,90	17,83	18,08	27M	5.973
10/02/2026	1,02%	0,18	17,84	17,67	17,60	17,90	17M	3.787
09/02/2026	1,49%	0,26	17,66	17,40	17,40	17,66	21M	3.270
06/02/2026	-1,25%	-0,22	17,40	17,60	17,27	17,75	37M	5.788
05/02/2026	-1,78%	-0,32	17,62	17,95	17,62	18,18	36M	6.048
04/02/2026	-0,77%	-0,14	17,94	18,10	17,69	18,10	47M	8.223
03/02/2026	0,06%	0,01	18,08	18,10	17,97	18,36	55M	9.583
02/02/2026	0,28%	0,05	18,07	18,00	17,98	18,19	43M	7.567
30/01/2026	0,22%	0,04	18,02	17,90	17,80	18,12	33M	5.893
29/01/2026	-0,39%	-0,07	17,98	18,16	17,81	18,24	35M	6.004
28/01/2026	0,78%	0,14	18,05	17,94	17,90	18,24	41M	6.404
27/01/2026	1,24%	0,22	17,91	17,88	17,80	18,17	38M	5.465
26/01/2026	-1,78%	-0,32	17,69	18,02	17,48	18,14	38M	6.934
23/01/2026	-1,04%	-0,19	18,01	18,26	17,71	18,36	39M	6.779
22/01/2026	1,28%	0,23	18,20	18,01	18,01	18,67	39M	7.171
21/01/2026	-0,50%	-0,09	17,97	18,13	17,97	18,40	38M	5.854
20/01/2026	0,89%	0,16	18,06	17,85	17,60	18,12	22M	4.093
19/01/2026	-1,65%	-0,30	17,90	18,20	17,79	18,34	27M	4.971
16/01/2026	-3,14%	-0,59	18,20	18,84	18,18	18,94	35M	7.038
15/01/2026	-0,79%	-0,15	18,79	18,95	18,79	19,04	19M	2.797
14/01/2026	-1,30%	-0,25	18,94	19,20	18,69	19,33	31M	3.634
13/01/2026	-1,59%	-0,31	19,19	19,46	18,95	19,46	24M	4.218
12/01/2026	-1,02%	-0,20	19,50	19,78	19,39	19,78	28M	4.233
09/01/2026	0,25%	0,05	19,70	19,82	19,61	19,94	34M	3.771
08/01/2026	-0,20%	-0,04	19,65	19,77	19,52	19,79	16M	2.979
07/01/2026	-1,06%	-0,21	19,69	19,90	19,50	19,92	17M	3.132
06/01/2026	-0,05%	-0,01	19,90	20,06	19,75	20,13	20M	3.740
05/01/2026	0,00%	0,00	19,91	19,99	19,72	20,13	24M	5.194
02/01/2026	-0,70%	-0,14	19,91	20,07	19,84	20,16	20M	4.347
30/12/2025	0,75%	0,15	20,05	19,90	19,88	20,14	20M	3.527
29/12/2025	-0,60%	-0,12	19,90	20,01	19,76	20,01	14M	2.824
26/12/2025	1,21%	0,24	20,02	19,89	19,68	20,02	15M	2.637
23/12/2025	-1,00%	-0,20	19,78	19,85	19,35	19,86	22M	4.737
22/12/2025	-1,82%	-0,37	19,98	20,56	19,86	20,57	22M	4.808
19/12/2025	1,19%	0,24	20,35	20,23	20,03	20,47	22M	3.153
18/12/2025	0,05%	0,01	20,11	20,25	19,98	20,35	23M	4.399
17/12/2025	-1,33%	-0,27	20,10	20,37	19,83	20,37	23M	6.153
16/12/2025	-1,88%	-0,39	20,37	20,76	20,26	20,77	20M	5.198
15/12/2025	1,52%	0,31	20,76	20,46	20,46	20,91	21M	4.389
12/12/2025	0,29%	0,06	20,45	20,45	20,22	20,58	10M	2.168
11/12/2025	1,59%	0,32	20,39	20,14	20,01	20,43	13M	2.782
10/12/2025	0,30%	0,06	20,07	20,10	19,84	20,19	14M	3.180
09/12/2025	-0,40%	-0,08	20,01	20,00	19,52	20,10	22M	4.938
08/12/2025	2,29%	0,45	20,09	19,99	19,85	20,29	33M	6.367
05/12/2025	-5,39%	-1,12	19,64	20,82	19,58	20,85	39M	7.605
04/12/2025	1,96%	0,40	20,76	20,46	20,41	20,78	26M	5.405
03/12/2025	-0,10%	-0,02	20,36	20,39	20,26	20,54	23M	4.876
02/12/2025	0,99%	0,20	20,38	20,26	20,19	20,44	18M	4.376
01/12/2025	-1,08%	-0,22	20,18	20,43	20,18	20,45	15M	3.238
28/11/2025	-0,29%	-0,06	20,40	20,30	20,07	20,71	29M	6.795
27/11/2025	0,64%	0,13	20,46	20,35	20,18	20,46	10M	1.943
26/11/2025	1,19%	0,24	20,33	20,09	20,06	20,33	27M	3.964
25/11/2025	0,25%	0,05	20,09	20,04	19,78	20,12	20M	2.954
24/11/2025	1,31%	0,26	20,04	19,79	19,74	20,23	18M	2.835
21/11/2025	-0,90%	-0,18	19,78	19,99	19,73	20,07	27M	3.612
19/11/2025	-1,09%	-0,22	19,96	20,15	19,86	20,21	17M	2.544
18/11/2025	0,65%	0,13	20,18	19,80	19,72	20,30	22M	4.280
17/11/2025	-2,15%	-0,44	20,05	20,51	20,05	20,55	19M	3.546
14/11/2025	1,99%	0,40	20,49	20,09	19,95	20,50	22M	3.705
13/11/2025	-0,15%	-0,03	20,09	20,14	19,81	20,20	17M	3.819
12/11/2025	0,90%	0,18	20,12	19,80	19,80	20,12	33M	7.422
11/11/2025	0,71%	0,14	19,94	19,89	19,77	20,18	24M	5.215
10/11/2025	-1,05%	-0,21	19,80	20,15	19,71	20,15	15M	3.145
07/11/2025	0,55%	0,11	20,01	19,92	19,75	20,01	23M	3.536
06/11/2025	-1,63%	-0,33	19,90	20,26	19,62	20,31	40M	8.149
05/11/2025	-12,20%	-2,81	20,23	19,30	19,05	20,33	46M	9.622
04/11/2025	-1,12%	-0,26	23,04	23,30	22,95	23,39	76M	7.225
03/11/2025	0,87%	0,20	23,30	23,27	23,15	23,55	62M	9.684
31/10/2025	4,34%	0,96	23,10	22,91	22,83	23,50	94M	10.187
30/10/2025	-	-	22,14	21,85	21,70	22,27	10M	2.271

Date,Open,High,Low,Close,Volume
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
20-Feb-26,18.80,19.27,18.64,19.17,45042639
19-Feb-26,18.17,18.81,18.07,18.80,37900341
18-Feb-26,17.98,18.29,17.93,18.17,23932958
13-Feb-26,17.80,17.92,17.53,17.92,25921499
12-Feb-26,18.00,18.00,17.67,17.83,28323010
11-Feb-26,17.90,18.08,17.83,17.98,27215166
10-Feb-26,17.67,17.90,17.60,17.84,17026783
09-Feb-26,17.40,17.66,17.40,17.66,20584554
06-Feb-26,17.60,17.75,17.27,17.40,36563599
05-Feb-26,17.95,18.18,17.62,17.62,35762354
04-Feb-26,18.10,18.10,17.69,17.94,47265536
03-Feb-26,18.10,18.36,17.97,18.08,54622879
02-Feb-26,18.00,18.19,17.98,18.07,42640035
30-Jan-26,17.90,18.12,17.80,18.02,32592599
29-Jan-26,18.16,18.24,17.81,17.98,34605457
28-Jan-26,17.94,18.24,17.90,18.05,41111814
27-Jan-26,17.88,18.17,17.80,17.91,38279363
26-Jan-26,18.02,18.14,17.48,17.69,38219907
23-Jan-26,18.26,18.36,17.71,18.01,38768554
22-Jan-26,18.01,18.67,18.01,18.20,39139302
21-Jan-26,18.13,18.40,17.97,17.97,38480258
20-Jan-26,17.85,18.12,17.60,18.06,22254253
19-Jan-26,18.20,18.34,17.79,17.90,26807520
16-Jan-26,18.84,18.94,18.18,18.20,35418204
15-Jan-26,18.95,19.04,18.79,18.79,18907338
14-Jan-26,19.20,19.33,18.69,18.94,30976557
13-Jan-26,19.46,19.46,18.95,19.19,23848586
12-Jan-26,19.78,19.78,19.39,19.50,27635719
09-Jan-26,19.82,19.94,19.61,19.70,33522145
08-Jan-26,19.77,19.79,19.52,19.65,15939804
07-Jan-26,19.90,19.92,19.50,19.69,17471977
06-Jan-26,20.06,20.13,19.75,19.90,19776573
05-Jan-26,19.99,20.13,19.72,19.91,24457082
02-Jan-26,20.07,20.16,19.84,19.91,20147574
30-Dec-25,19.90,20.14,19.88,20.05,20326949
29-Dec-25,20.01,20.01,19.76,19.90,14309280
26-Dec-25,19.89,20.02,19.68,20.02,14667852
23-Dec-25,19.85,19.86,19.35,19.78,21632457
22-Dec-25,20.56,20.57,19.86,19.98,22331340
19-Dec-25,20.23,20.47,20.03,20.35,21742261
18-Dec-25,20.25,20.35,19.98,20.11,23201273
17-Dec-25,20.37,20.37,19.83,20.10,22539024
16-Dec-25,20.76,20.77,20.26,20.37,19963876
15-Dec-25,20.46,20.91,20.46,20.76,21158131
12-Dec-25,20.45,20.58,20.22,20.45,9587675
11-Dec-25,20.14,20.43,20.01,20.39,12633584
10-Dec-25,20.10,20.19,19.84,20.07,13730399
09-Dec-25,20.00,20.10,19.52,20.01,21512737
08-Dec-25,19.99,20.29,19.85,20.09,32577541
05-Dec-25,20.82,20.85,19.58,19.64,39468729
04-Dec-25,20.46,20.78,20.41,20.76,26178398
03-Dec-25,20.39,20.54,20.26,20.36,22704167
02-Dec-25,20.26,20.44,20.19,20.38,18308000
01-Dec-25,20.43,20.45,20.18,20.18,14585184
28-Nov-25,20.30,20.71,20.07,20.40,28833783
27-Nov-25,20.35,20.46,20.18,20.46,10402862
26-Nov-25,20.09,20.33,20.06,20.33,26666989
25-Nov-25,20.04,20.12,19.78,20.09,19614484
24-Nov-25,19.79,20.23,19.74,20.04,18385962
21-Nov-25,19.99,20.07,19.73,19.78,26576875
19-Nov-25,20.15,20.21,19.86,19.96,17347912
18-Nov-25,19.80,20.30,19.72,20.18,21567218
17-Nov-25,20.51,20.55,20.05,20.05,19118827
14-Nov-25,20.09,20.50,19.95,20.49,22339130
13-Nov-25,20.14,20.20,19.81,20.09,16732562
12-Nov-25,19.80,20.12,19.80,20.12,33222424
11-Nov-25,19.89,20.18,19.77,19.94,23970138
10-Nov-25,20.15,20.15,19.71,19.80,15054048
07-Nov-25,19.92,20.01,19.75,20.01,22876164
06-Nov-25,20.26,20.31,19.62,19.90,40418224
05-Nov-25,19.30,20.33,19.05,20.23,46222445
04-Nov-25,23.30,23.39,22.95,23.04,76273398
03-Nov-25,23.27,23.55,23.15,23.30,61570420
31-Oct-25,22.91,23.50,22.83,23.10,94284646
30-Oct-25,21.85,22.27,21.70,22.14,10106569

*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