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
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
10/12/20240,25%0,0416,2216,2416,0916,355M1.831
09/12/2024-0,06%-0,0116,1816,1916,0316,276M1.790
06/12/20240,43%0,0716,1916,1516,0116,2510M3.197
05/12/20240,12%0,0216,1216,1316,1216,3810M2.167
04/12/20240,31%0,0516,1016,0615,9616,3110M2.776
03/12/20242,16%0,3416,0515,8615,7916,1512M3.035
02/12/2024-3,91%-0,6415,7116,3615,7116,4156M4.334
29/11/20241,68%0,2716,3515,9315,6816,4616M4.194
28/11/2024-2,31%-0,3816,0816,4715,9216,5318M5.265
27/11/2024-1,50%-0,2516,4616,8516,4216,9114M4.943
26/11/20243,92%0,6316,7116,0816,0816,8017M3.781
25/11/2024-0,37%-0,0616,0816,2016,0816,349M2.536
22/11/20243,73%0,5816,1415,5915,4916,1411M2.502
21/11/2024-1,64%-0,2615,5615,8015,4915,8313M3.190
19/11/2024-2,16%-0,3515,8216,0515,7616,0616M3.154
18/11/20240,43%0,0716,1716,1515,9816,318M2.914
14/11/20240,25%0,0416,1016,0616,0316,297M1.768
13/11/2024-0,68%-0,1116,0616,1715,9816,2313M2.395
12/11/20240,50%0,0816,1716,0915,8716,1811M3.523
11/11/2024-1,29%-0,2116,0916,3815,7916,4320M4.102
08/11/2024-0,91%-0,1516,3016,4216,1516,4911M3.002
07/11/2024-5,30%-0,9216,4517,2016,4017,3122M4.815
06/11/20241,46%0,2517,3716,9016,5517,5020M4.864
05/11/20241,66%0,2817,1216,9216,7317,127M1.516
04/11/20243,06%0,5016,8416,4516,3716,849M2.861
01/11/2024-0,49%-0,0816,3416,5216,2816,5212M2.511
31/10/2024-1,32%-0,2216,4216,6016,3816,7111M3.713
30/10/20242,09%0,3416,6416,3016,2516,859M2.398
29/10/20240,00%0,0016,3016,4016,3016,556M1.762
28/10/20240,43%0,0716,3016,2316,1816,466M1.859
25/10/2024-1,64%-0,2716,2316,6016,1316,685M1.210
24/10/20241,91%0,3116,5016,2216,0316,699M3.030
23/10/2024-0,61%-0,1016,1916,2416,1216,298M2.342
22/10/2024-2,10%-0,3516,2916,6416,1216,649M2.291
21/10/20241,09%0,1816,6416,4916,4116,726M2.324
18/10/20240,49%0,0816,4616,3416,1516,478M2.734
17/10/2024-0,06%-0,0116,3816,3916,0516,429M2.562
16/10/2024-0,67%-0,1116,3916,7016,3916,7210M2.784
15/10/2024-0,60%-0,1016,5016,7216,5016,775M1.580
14/10/20241,53%0,2516,6016,3516,3216,797M2.887
11/10/20240,00%0,0016,3516,4416,1616,444M1.305
10/10/2024-0,73%-0,1216,3516,4716,3216,525M1.522
09/10/2024-1,38%-0,2316,4716,7616,3116,769M3.165
08/10/20240,60%0,1016,7016,6016,4616,705M1.712
07/10/2024-1,95%-0,3316,6016,9316,5616,987M1.822
04/10/2024-0,06%-0,0116,9316,9516,6416,996M1.772
03/10/2024-1,97%-0,3416,9417,2816,8917,286M2.046
02/10/20240,58%0,1017,2817,2317,2317,5711M3.430
01/10/20242,02%0,3417,1816,8516,8017,2318M3.950
30/09/2024-0,82%-0,1416,8416,9816,7617,035M1.584
27/09/20240,35%0,0616,9816,9216,8717,249M2.153
26/09/20241,32%0,2216,9216,7516,7217,038M2.053
25/09/2024-0,36%-0,0616,7016,7316,5317,005M1.450
24/09/20240,00%0,0016,7617,1316,5417,2013M3.130
23/09/2024-0,24%-0,0416,7616,8016,3616,8014M3.934
20/09/2024-5,72%-1,0216,8017,6016,6217,6026M5.737
19/09/2024-1,00%-0,1817,8218,0617,8118,0714M2.903
18/09/2024-0,28%-0,0518,0018,0717,8918,258M2.060
17/09/2024--18,0517,8817,8318,056M1.572


*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