VULC3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.930	15.160	14.880	14.900	14.900	23,039
2026-10-06	14.670	15.140	14.670	15.000	15.000	24,608
2026-10-05	14.030	15.180	14.030	14.690	14.690	43,579
2026-10-02	13.930	13.930	13.930	13.930	13.930	18,142
2026-10-01	13.870	13.900	13.510	13.560	13.560	18,702
2026-09-30	13.710	13.710	13.710	13.710	13.710	0
2026-09-28	13.400	13.530	13.270	13.500	13.500	15,199
2026-09-25	13.400	13.400	13.400	13.400	13.400	12,380
2026-09-24	13.410	13.620	13.300	13.480	13.480	16,204
2026-09-23	13.540	13.730	13.400	13.480	13.480	14,115
2026-09-22	13.660	13.680	13.410	13.590	13.590	14,425
2026-09-21	13.420	13.810	13.380	13.670	13.670	19,318
2026-09-18	13.430	13.430	13.430	13.430	13.430	15,972
2026-09-17	14.020	14.050	13.390	13.410	13.410	25,865
2026-09-16	13.440	13.990	13.330	13.950	13.950	31,654
2026-09-15	13.460	13.650	13.200	13.430	13.430	22,064
2026-09-14	13.150	13.340	13.010	13.340	13.340	19,726
2026-09-11	13.180	13.180	13.180	13.180	13.180	21,446
2026-09-10	12.980	13.250	12.850	13.250	13.250	22,372
2026-09-09	13.100	13.200	12.740	13.080	13.080	38,705
2026-09-08	13.220	13.300	13.100	13.180	13.180	27,785
2026-09-04	13.080	13.080	13.080	13.080	13.080	28,424
2026-09-03	13.470	13.580	12.960	13.080	13.080	52,469
2026-09-02	13.520	13.630	13.000	13.490	13.490	44,047
2026-09-01	13.490	13.690	13.400	13.560	13.560	16,753
2026-08-31	13.490	13.600	13.360	13.520	13.520	14,326
2026-08-28	13.490	13.490	13.490	13.490	13.490	12,950
2026-08-27	13.360	13.520	13.230	13.500	13.500	13,693
2026-08-26	13.640	13.700	13.330	13.330	13.330	17,506
2026-08-25	13.570	13.630	13.400	13.590	13.590	13,436
2026-08-24	13.660	13.690	13.420	13.640	13.640	13,538
2026-08-21	13.800	13.800	13.800	13.800	13.800	11,420
2026-08-20	13.690	13.710	13.460	13.590	13.590	14,157
2026-08-19	13.610	13.830	13.500	13.630	13.630	11,033
2026-08-18	13.650	13.750	13.440	13.580	13.580	14,207
2026-08-17	13.650	13.720	13.480	13.670	13.670	15,752
2026-08-14	13.630	13.630	13.630	13.630	13.630	27,789
2026-08-13	13.700	13.830	13.520	13.670	13.670	14,559
2026-08-12	13.650	13.920	13.570	13.710	13.710	14,033
2026-08-11	14.000	14.060	13.620	13.620	13.620	17,554
2026-08-10	14.060	14.200	13.870	13.990	13.990	16,273
2026-08-07	14.150	14.150	14.150	14.150	14.150	16,921
2026-08-06	13.950	14.030	13.730	13.900	13.900	20,227
2026-08-05	13.930	14.210	13.810	13.900	13.900	22,790
2026-08-04	14.200	14.450	13.700	13.750	13.750	29,853
2026-08-03	14.070	14.270	13.850	14.200	14.200	18,494
2026-07-31	14.050	14.050	14.050	14.050	14.050	11,375
2026-07-30	14.080	14.190	14.050	14.050	14.050	8,981
2026-07-29	14.110	14.140	13.880	14.130	14.130	13,739
2026-07-28	14.070	14.320	14.020	14.140	14.140	11,853
2026-07-27	13.950	14.210	13.850	14.130	14.130	12,330
2026-07-24	13.900	13.900	13.900	13.900	13.900	18,749
2026-07-23	14.500	14.540	13.800	13.890	13.890	24,860
2026-07-22	14.260	14.540	14.260	14.350	14.350	12,933
2026-07-21	14.330	14.340	14.020	14.340	14.340	13,261
2026-07-20	14.400	14.440	14.170	14.210	14.210	14,554
2026-07-17	14.310	14.310	14.310	14.310	14.310	11,872
2026-07-16	14.310	14.420	14.150	14.340	14.340	11,850
2026-07-15	14.370	14.380	14.160	14.340	14.340	13,152
2026-07-14	14.450	14.540	14.050	14.220	14.220	15,847

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.