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
19/11/2024	-2,16%	-0,35	15,82	16,05	15,76	16,06	16M	3.154
18/11/2024	0,43%	0,07	16,17	16,15	15,98	16,31	8M	2.914
14/11/2024	0,25%	0,04	16,10	16,06	16,03	16,29	7M	1.768
13/11/2024	-0,68%	-0,11	16,06	16,17	15,98	16,23	13M	2.395
12/11/2024	0,50%	0,08	16,17	16,09	15,87	16,18	11M	3.523
11/11/2024	-1,29%	-0,21	16,09	16,38	15,79	16,43	20M	4.102
08/11/2024	-0,91%	-0,15	16,30	16,42	16,15	16,49	11M	3.002

07/11/2024	-5,30%	-0,92	16,45	17,20	16,40	17,31	22M	4.815
06/11/2024	1,46%	0,25	17,37	16,90	16,55	17,50	20M	4.864
05/11/2024	1,66%	0,28	17,12	16,92	16,73	17,12	7M	1.516
04/11/2024	3,06%	0,50	16,84	16,45	16,37	16,84	9M	2.861
01/11/2024	-0,49%	-0,08	16,34	16,52	16,28	16,52	12M	2.511
31/10/2024	-1,32%	-0,22	16,42	16,60	16,38	16,71	11M	3.713
30/10/2024	2,09%	0,34	16,64	16,30	16,25	16,85	9M	2.398
29/10/2024	0,00%	0,00	16,30	16,40	16,30	16,55	6M	1.762
28/10/2024	0,43%	0,07	16,30	16,23	16,18	16,46	6M	1.859
25/10/2024	-1,64%	-0,27	16,23	16,60	16,13	16,68	5M	1.210
24/10/2024	1,91%	0,31	16,50	16,22	16,03	16,69	9M	3.030
23/10/2024	-0,61%	-0,10	16,19	16,24	16,12	16,29	8M	2.342
22/10/2024	-2,10%	-0,35	16,29	16,64	16,12	16,64	9M	2.291
21/10/2024	1,09%	0,18	16,64	16,49	16,41	16,72	6M	2.324
18/10/2024	0,49%	0,08	16,46	16,34	16,15	16,47	8M	2.734
17/10/2024	-0,06%	-0,01	16,38	16,39	16,05	16,42	9M	2.562
16/10/2024	-0,67%	-0,11	16,39	16,70	16,39	16,72	10M	2.784
15/10/2024	-0,60%	-0,10	16,50	16,72	16,50	16,77	5M	1.580
14/10/2024	1,53%	0,25	16,60	16,35	16,32	16,79	7M	2.887
11/10/2024	0,00%	0,00	16,35	16,44	16,16	16,44	4M	1.305
10/10/2024	-0,73%	-0,12	16,35	16,47	16,32	16,52	5M	1.522
09/10/2024	-1,38%	-0,23	16,47	16,76	16,31	16,76	9M	3.165
08/10/2024	0,60%	0,10	16,70	16,60	16,46	16,70	5M	1.712
07/10/2024	-1,95%	-0,33	16,60	16,93	16,56	16,98	7M	1.822
04/10/2024	-0,06%	-0,01	16,93	16,95	16,64	16,99	6M	1.772
03/10/2024	-1,97%	-0,34	16,94	17,28	16,89	17,28	6M	2.046
02/10/2024	0,58%	0,10	17,28	17,23	17,23	17,57	11M	3.430
01/10/2024	2,02%	0,34	17,18	16,85	16,80	17,23	18M	3.950
30/09/2024	-0,82%	-0,14	16,84	16,98	16,76	17,03	5M	1.584
27/09/2024	0,35%	0,06	16,98	16,92	16,87	17,24	9M	2.153
26/09/2024	1,32%	0,22	16,92	16,75	16,72	17,03	8M	2.053
25/09/2024	-0,36%	-0,06	16,70	16,73	16,53	17,00	5M	1.450
24/09/2024	0,00%	0,00	16,76	17,13	16,54	17,20	13M	3.130
23/09/2024	-0,24%	-0,04	16,76	16,80	16,36	16,80	14M	3.934
20/09/2024	-5,72%	-1,02	16,80	17,60	16,62	17,60	26M	5.737
19/09/2024	-1,00%	-0,18	17,82	18,06	17,81	18,07	14M	2.903
18/09/2024	-0,28%	-0,05	18,00	18,07	17,89	18,25	8M	2.060
17/09/2024	0,50%	0,09	18,05	17,88	17,83	18,05	6M	1.572
16/09/2024	0,45%	0,08	17,96	17,99	17,84	18,05	10M	2.993
13/09/2024	0,73%	0,13	17,88	17,80	17,78	18,07	7M	1.694
12/09/2024	-1,11%	-0,20	17,75	18,07	17,68	18,07	8M	1.739
11/09/2024	0,00%	0,00	17,95	18,04	17,84	18,12	5M	1.211
10/09/2024	-0,28%	-0,05	17,95	18,00	17,78	18,07	6M	1.353
09/09/2024	-1,75%	-0,32	18,00	18,45	17,92	18,45	13M	2.779
06/09/2024	-1,40%	-0,26	18,32	18,50	18,29	18,72	12M	3.620
05/09/2024	0,81%	0,15	18,58	18,31	18,18	18,59	13M	3.284
04/09/2024	1,26%	0,23	18,43	18,38	18,10	18,60	56M	5.947
03/09/2024	0,61%	0,11	18,20	17,85	17,76	18,62	68M	6.973
02/09/2024	2,38%	0,42	18,09	17,78	17,72	18,37	18M	4.517
30/08/2024	0,80%	0,14	17,67	17,53	17,24	17,67	12M	2.350
29/08/2024	-1,79%	-0,32	17,53	17,91	17,50	17,91	8M	2.875
28/08/2024	0,28%	0,05	17,85	17,79	17,65	17,95	6M	1.946
27/08/2024	0,17%	0,03	17,80	17,65	17,62	17,90	7M	2.564
26/08/2024	0,23%	0,04	17,77	17,81	17,62	18,02	7M	2.160
23/08/2024	2,72%	0,47	17,73	17,30	17,21	17,84	7M	2.110
22/08/2024	-3,47%	-0,62	17,26	17,98	17,17	17,98	7M	1.773
21/08/2024	0,22%	0,04	17,88	17,77	17,75	18,02	9M	2.300
20/08/2024	0,11%	0,02	17,84	17,91	17,54	17,91	8M	2.540
19/08/2024	0,34%	0,06	17,82	17,76	17,51	17,86	9M	2.823
16/08/2024	-2,15%	-0,39	17,76	18,15	17,76	18,26	13M	4.141
15/08/2024	1,57%	0,28	18,15	17,95	17,88	18,19	17M	5.040
14/08/2024	0,11%	0,02	17,87	17,90	17,77	18,07	10M	3.419
13/08/2024	-0,72%	-0,13	17,85	18,00	17,69	18,12	13M	3.755
12/08/2024	0,00%	0,00	17,98	18,00	17,90	18,24	26M	5.434
09/08/2024	1,99%	0,35	17,98	17,63	17,56	17,99	13M	3.836
08/08/2024	1,32%	0,23	17,63	17,50	17,29	17,79	19M	5.387
07/08/2024	10,27%	1,62	17,40	16,00	16,00	17,45	45M	11.182
06/08/2024	1,15%	0,18	15,78	15,76	15,45	15,96	24M	5.491
05/08/2024	-1,14%	-0,18	15,60	15,38	15,10	15,82	13M	4.182
02/08/2024	2,00%	0,31	15,78	15,51	15,48	15,79	14M	4.772
01/08/2024	-0,06%	-0,01	15,47	15,50	15,39	15,86	11M	3.148
31/07/2024	-0,39%	-0,06	15,48	15,55	15,42	15,80	14M	3.223
30/07/2024	-0,13%	-0,02	15,54	15,50	15,42	15,70	8M	3.331
29/07/2024	0,00%	0,00	15,56	15,58	15,33	15,70	7M	2.476
26/07/2024	1,83%	0,28	15,56	15,35	15,31	15,66	14M	4.582
25/07/2024	1,39%	0,21	15,28	15,11	15,06	15,57	24M	7.654
24/07/2024	-0,20%	-0,03	15,07	15,15	14,91	15,22	13M	4.285
23/07/2024	-3,45%	-0,54	15,10	15,60	15,10	15,60	7M	2.069
22/07/2024	0,13%	0,02	15,64	15,63	15,53	15,74	4M	1.406
19/07/2024	-1,14%	-0,18	15,62	15,84	15,54	15,96	4M	1.457
18/07/2024	0,00%	0,00	15,80	15,80	15,59	15,87	8M	3.651
17/07/2024	-0,63%	-0,10	15,80	15,90	15,75	15,97	5M	1.668
16/07/2024	0,13%	0,02	15,90	15,85	15,82	16,40	15M	5.271
15/07/2024	2,25%	0,35	15,88	15,50	15,38	16,04	13M	3.479
12/07/2024	-1,15%	-0,18	15,53	15,71	15,40	15,71	7M	2.170
11/07/2024	3,08%	0,47	15,71	15,29	15,21	15,71	10M	3.739
10/07/2024	-2,18%	-0,34	15,24	15,69	15,24	15,78	12M	3.653
09/07/2024	0,97%	0,15	15,58	15,30	15,20	15,58	11M	3.087
08/07/2024	2,66%	0,40	15,43	15,00	14,83	15,43	8M	2.153
05/07/2024	-2,47%	-0,38	15,03	15,35	14,82	15,35	9M	2.623
04/07/2024	5,12%	0,75	15,41	14,81	14,75	15,41	11M	3.848
03/07/2024	0,89%	0,13	14,66	14,53	14,51	14,91	8M	2.365
02/07/2024	0,07%	0,01	14,53	14,54	14,37	14,60	8M	2.725
01/07/2024	-1,83%	-0,27	14,52	14,74	14,50	14,86	9M	3.915
28/06/2024	-0,80%	-0,12	14,79	14,86	14,53	14,91	8M	2.496
27/06/2024	2,12%	0,31	14,91	14,62	14,50	14,91	6M	2.446
26/06/2024	-0,54%	-0,08	14,60	14,75	14,32	14,78	5M	1.877
25/06/2024	-0,68%	-0,10	14,68	14,63	14,54	14,78	5M	1.821
24/06/2024	2,21%	0,32	14,78	14,48	14,45	14,87	8M	2.361
21/06/2024	0,07%	0,01	14,46	14,47	14,30	14,56	14M	2.892
20/06/2024	-0,82%	-0,12	14,45	14,57	14,35	14,89	5M	1.969
19/06/2024	0,14%	0,02	14,57	14,55	14,20	14,58	5M	2.370
18/06/2024	-0,89%	-0,13	14,55	14,80	14,50	14,84	5M	1.506
17/06/2024	0,55%	0,08	14,68	14,60	14,40	14,79	10M	3.593
14/06/2024	-0,34%	-0,05	14,60	14,68	14,51	14,83	10M	2.639
13/06/2024	-0,14%	-0,02	14,65	14,68	14,46	14,84	9M	1.740
12/06/2024	-1,87%	-0,28	14,67	15,04	14,54	15,10	6M	2.200
11/06/2024	1,01%	0,15	14,95	14,85	14,80	15,02	7M	2.734
10/06/2024	-0,67%	-0,10	14,80	15,07	14,60	15,12	6M	2.210
07/06/2024	-1,65%	-0,25	14,90	15,15	14,79	15,21	7M	2.664
06/06/2024	2,71%	0,40	15,15	14,83	14,76	15,25	15M	4.027
05/06/2024	-0,07%	-0,01	14,75	14,86	14,55	14,86	6M	2.464
04/06/2024	-1,27%	-0,19	14,76	14,92	14,74	15,17	16M	4.552
03/06/2024	1,29%	0,19	14,95	14,78	14,75	15,11	7M	2.646
31/05/2024	-0,74%	-0,11	14,76	14,91	14,40	14,96	22M	5.870
29/05/2024	-2,17%	-0,33	14,87	15,20	14,67	15,30	14M	4.194
28/05/2024	-0,91%	-0,14	15,20	15,39	15,10	15,50	7M	2.388
27/05/2024	-0,20%	-0,03	15,34	15,25	15,14	15,41	6M	1.753
24/05/2024	0,13%	0,02	15,37	15,40	15,21	15,45	6M	1.735
23/05/2024	1,12%	0,17	15,35	15,30	14,97	15,44	9M	2.697
22/05/2024	-3,00%	-0,47	15,18	15,72	15,00	15,72	14M	4.390
21/05/2024	-2,73%	-0,44	15,65	16,11	15,58	16,12	8M	2.626
20/05/2024	2,81%	0,44	16,09	15,57	15,47	16,23	17M	4.113
17/05/2024	-1,32%	-0,21	15,65	15,80	15,48	15,80	8M	2.404
16/05/2024	0,76%	0,12	15,86	15,81	15,46	15,86	10M	3.681
15/05/2024	-0,44%	-0,07	15,74	15,79	15,53	15,89	9M	2.989
14/05/2024	-	-	15,81	15,71	15,68	16,02	7M	2.127

Date,Open,High,Low,Close,Volume
19-Nov-24,16.05,16.06,15.76,15.82,16066154
18-Nov-24,16.15,16.31,15.98,16.17,8320740
14-Nov-24,16.06,16.29,16.03,16.10,6579230
13-Nov-24,16.17,16.23,15.98,16.06,12737036
12-Nov-24,16.09,16.18,15.87,16.17,11259310
11-Nov-24,16.38,16.43,15.79,16.09,20297452
08-Nov-24,16.42,16.49,16.15,16.30,11188379
07-Nov-24,17.20,17.31,16.40,16.45,22483006
06-Nov-24,16.90,17.50,16.55,17.37,20333076
05-Nov-24,16.92,17.12,16.73,17.12,7040794
04-Nov-24,16.45,16.84,16.37,16.84,8615790
01-Nov-24,16.52,16.52,16.28,16.34,11530705
31-Oct-24,16.60,16.71,16.38,16.42,10735935
30-Oct-24,16.30,16.85,16.25,16.64,9137523
29-Oct-24,16.40,16.55,16.30,16.30,5532729
28-Oct-24,16.23,16.46,16.18,16.30,5866294
25-Oct-24,16.60,16.68,16.13,16.23,4747824
24-Oct-24,16.22,16.69,16.03,16.50,8868950
23-Oct-24,16.24,16.29,16.12,16.19,7767642
22-Oct-24,16.64,16.64,16.12,16.29,9486613
21-Oct-24,16.49,16.72,16.41,16.64,5929312
18-Oct-24,16.34,16.47,16.15,16.46,8476388
17-Oct-24,16.39,16.42,16.05,16.38,8670000
16-Oct-24,16.70,16.72,16.39,16.39,9996921
15-Oct-24,16.72,16.77,16.50,16.50,4786168
14-Oct-24,16.35,16.79,16.32,16.60,7006877
11-Oct-24,16.44,16.44,16.16,16.35,4091184
10-Oct-24,16.47,16.52,16.32,16.35,4828828
09-Oct-24,16.76,16.76,16.31,16.47,8569115
08-Oct-24,16.60,16.70,16.46,16.70,5010174
07-Oct-24,16.93,16.98,16.56,16.60,7154178
04-Oct-24,16.95,16.99,16.64,16.93,5668040
03-Oct-24,17.28,17.28,16.89,16.94,5712771
02-Oct-24,17.23,17.57,17.23,17.28,10804477
01-Oct-24,16.85,17.23,16.80,17.18,17646834
30-Sep-24,16.98,17.03,16.76,16.84,4609257
27-Sep-24,16.92,17.24,16.87,16.98,8998872
26-Sep-24,16.75,17.03,16.72,16.92,7577925
25-Sep-24,16.73,17.00,16.53,16.70,5046895
24-Sep-24,17.13,17.20,16.54,16.76,13323334
23-Sep-24,16.80,16.80,16.36,16.76,14445852
20-Sep-24,17.60,17.60,16.62,16.80,25787263
19-Sep-24,18.06,18.07,17.81,17.82,14027497
18-Sep-24,18.07,18.25,17.89,18.00,8005863
17-Sep-24,17.88,18.05,17.83,18.05,5974216
16-Sep-24,17.99,18.05,17.84,17.96,9736153
13-Sep-24,17.80,18.07,17.78,17.88,7198082
12-Sep-24,18.07,18.07,17.68,17.75,7582269
11-Sep-24,18.04,18.12,17.84,17.95,4512751
10-Sep-24,18.00,18.07,17.78,17.95,5732203
09-Sep-24,18.45,18.45,17.92,18.00,13485690
06-Sep-24,18.50,18.72,18.29,18.32,11963610
05-Sep-24,18.31,18.59,18.18,18.58,13009128
04-Sep-24,18.38,18.60,18.10,18.43,56118957
03-Sep-24,17.85,18.62,17.76,18.20,68277011
02-Sep-24,17.78,18.37,17.72,18.09,18302567
30-Aug-24,17.53,17.67,17.24,17.67,11773020
29-Aug-24,17.91,17.91,17.50,17.53,7824621
28-Aug-24,17.79,17.95,17.65,17.85,5917809
27-Aug-24,17.65,17.90,17.62,17.80,7153612
26-Aug-24,17.81,18.02,17.62,17.77,7167825
23-Aug-24,17.30,17.84,17.21,17.73,7297463
22-Aug-24,17.98,17.98,17.17,17.26,7493464
21-Aug-24,17.77,18.02,17.75,17.88,8654268
20-Aug-24,17.91,17.91,17.54,17.84,7696119
19-Aug-24,17.76,17.86,17.51,17.82,9059349
16-Aug-24,18.15,18.26,17.76,17.76,12994084
15-Aug-24,17.95,18.19,17.88,18.15,16738750
14-Aug-24,17.90,18.07,17.77,17.87,9787600
13-Aug-24,18.00,18.12,17.69,17.85,13093486
12-Aug-24,18.00,18.24,17.90,17.98,25617603
09-Aug-24,17.63,17.99,17.56,17.98,13311711
08-Aug-24,17.50,17.79,17.29,17.63,18604029
07-Aug-24,16.00,17.45,16.00,17.40,44764773
06-Aug-24,15.76,15.96,15.45,15.78,23610786
05-Aug-24,15.38,15.82,15.10,15.60,12685004
02-Aug-24,15.51,15.79,15.48,15.78,14072488
01-Aug-24,15.50,15.86,15.39,15.47,11456154
31-Jul-24,15.55,15.80,15.42,15.48,13968344
30-Jul-24,15.50,15.70,15.42,15.54,8259952
29-Jul-24,15.58,15.70,15.33,15.56,6818420
26-Jul-24,15.35,15.66,15.31,15.56,14450161
25-Jul-24,15.11,15.57,15.06,15.28,23548110
24-Jul-24,15.15,15.22,14.91,15.07,12671803
23-Jul-24,15.60,15.60,15.10,15.10,7460154
22-Jul-24,15.63,15.74,15.53,15.64,3867889
19-Jul-24,15.84,15.96,15.54,15.62,4376667
18-Jul-24,15.80,15.87,15.59,15.80,8163496
17-Jul-24,15.90,15.97,15.75,15.80,4951903
16-Jul-24,15.85,16.40,15.82,15.90,15447065
15-Jul-24,15.50,16.04,15.38,15.88,12508409
12-Jul-24,15.71,15.71,15.40,15.53,7044248
11-Jul-24,15.29,15.71,15.21,15.71,10305834
10-Jul-24,15.69,15.78,15.24,15.24,12119973
09-Jul-24,15.30,15.58,15.20,15.58,10936752
08-Jul-24,15.00,15.43,14.83,15.43,8291071
05-Jul-24,15.35,15.35,14.82,15.03,8691383
04-Jul-24,14.81,15.41,14.75,15.41,10574679
03-Jul-24,14.53,14.91,14.51,14.66,7599418
02-Jul-24,14.54,14.60,14.37,14.53,8066756
01-Jul-24,14.74,14.86,14.50,14.52,9206109
28-Jun-24,14.86,14.91,14.53,14.79,8041004
27-Jun-24,14.62,14.91,14.50,14.91,5735981
26-Jun-24,14.75,14.78,14.32,14.60,5427009
25-Jun-24,14.63,14.78,14.54,14.68,4768821
24-Jun-24,14.48,14.87,14.45,14.78,8495356
21-Jun-24,14.47,14.56,14.30,14.46,14363834
20-Jun-24,14.57,14.89,14.35,14.45,5077428
19-Jun-24,14.55,14.58,14.20,14.57,5474667
18-Jun-24,14.80,14.84,14.50,14.55,5191514
17-Jun-24,14.60,14.79,14.40,14.68,10177025
14-Jun-24,14.68,14.83,14.51,14.60,9592148
13-Jun-24,14.68,14.84,14.46,14.65,9277287
12-Jun-24,15.04,15.10,14.54,14.67,6165630
11-Jun-24,14.85,15.02,14.80,14.95,7004905
10-Jun-24,15.07,15.12,14.60,14.80,6151081
07-Jun-24,15.15,15.21,14.79,14.90,7227994
06-Jun-24,14.83,15.25,14.76,15.15,14823370
05-Jun-24,14.86,14.86,14.55,14.75,5816909
04-Jun-24,14.92,15.17,14.74,14.76,15927274
03-Jun-24,14.78,15.11,14.75,14.95,6756066
31-May-24,14.91,14.96,14.40,14.76,22249040
29-May-24,15.20,15.30,14.67,14.87,13707849
28-May-24,15.39,15.50,15.10,15.20,7452653
27-May-24,15.25,15.41,15.14,15.34,5932955
24-May-24,15.40,15.45,15.21,15.37,5947329
23-May-24,15.30,15.44,14.97,15.35,9324950
22-May-24,15.72,15.72,15.00,15.18,14485748
21-May-24,16.11,16.12,15.58,15.65,8262799
20-May-24,15.57,16.23,15.47,16.09,16552145
17-May-24,15.80,15.80,15.48,15.65,8106519
16-May-24,15.81,15.86,15.46,15.86,10160169
15-May-24,15.79,15.89,15.53,15.74,9130821
14-May-24,15.71,16.02,15.68,15.81,7244982

*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