VULC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.620	14.620	14.300	14.300	14.300	13,833
2026-07-10	14.720	14.720	14.720	14.720	14.720	15,825
2026-07-09	13.940	14.250	13.830	14.100	14.100	14,101
2026-07-08	13.850	13.880	13.550	13.850	13.850	18,462
2026-07-07	13.970	14.030	13.800	13.800	13.800	18,328
2026-07-06	14.190	14.190	13.780	13.890	13.890	28,420
2026-07-03	14.170	14.170	14.170	14.170	14.170	19,297
2026-07-02	13.980	14.080	13.880	14.020	14.020	21,106
2026-07-01	14.200	14.200	13.810	13.900	13.900	32,366
2026-06-30	14.310	14.310	14.000	14.080	14.080	27,115
2026-06-29	14.510	14.510	14.200	14.420	14.420	15,870
2026-06-26	14.300	14.300	14.300	14.300	14.300	19,261
2026-06-25	14.550	14.910	14.430	14.500	14.500	13,203
2026-06-24	14.580	14.680	14.390	14.430	14.430	14,210
2026-06-23	14.400	14.580	14.190	14.580	14.580	17,668
2026-06-22	14.600	14.660	14.380	14.380	14.380	16,372
2026-06-19	14.450	14.450	14.450	14.450	14.450	12,775
2026-06-18	14.540	14.560	14.340	14.410	14.410	14,885
2026-06-17	14.890	14.990	14.350	14.450	14.450	16,576
2026-06-16	14.930	14.930	14.630	14.630	14.630	13,708
2026-06-15	15.010	15.260	14.800	14.800	14.800	18,432
2026-06-12	14.850	15.120	14.750	15.010	15.010	15,055
2026-06-11	14.800	15.060	14.600	15.060	15.060	15,563
2026-06-10	14.800	14.830	14.590	14.650	14.650	13,826
2026-06-09	14.540	14.880	14.420	14.700	14.700	17,282
2026-06-08	14.420	14.500	14.300	14.330	14.330	19,910
2026-06-05	14.470	14.470	14.470	14.470	14.470	23,486
2026-06-03	14.400	14.400	14.400	14.400	14.400	41,519
2026-06-02	15.090	15.180	14.870	15.040	15.040	18,524
2026-06-01	15.030	15.140	14.940	14.940	14.940	19,132
2026-05-29	15.190	15.190	15.190	15.190	15.190	17,523
2026-05-28	15.450	15.600	15.170	15.420	15.420	12,814
2026-05-27	15.360	15.640	15.290	15.310	15.310	13,981
2026-05-26	15.580	15.700	15.210	15.540	15.540	14,127
2026-05-25	15.200	15.670	15.200	15.660	15.660	14,449
2026-05-22	15.150	15.150	15.150	15.150	15.150	11,463
2026-05-21	15.240	15.310	14.950	15.280	15.280	15,249
2026-05-20	14.700	15.350	14.700	15.300	15.300	17,780
2026-05-19	15.010	15.100	14.680	14.770	14.770	19,473
2026-05-18	15.000	15.100	14.770	15.100	15.100	21,440
2026-05-15	14.890	14.890	14.890	14.890	14.890	27,947
2026-05-14	14.960	15.190	14.800	14.940	14.940	23,775
2026-05-13	15.300	15.400	14.640	14.810	14.810	49,149
2026-05-12	15.580	15.750	15.240	15.360	15.360	30,984
2026-05-11	16.190	16.190	15.480	15.600	15.600	41,256
2026-05-08	16.210	16.210	16.210	16.210	16.210	17,100
2026-05-07	16.120	16.250	15.910	16.090	16.090	19,409
2026-05-06	15.910	16.350	15.780	15.990	15.990	27,418
2026-05-05	15.790	15.920	15.730	15.920	15.920	21,957
2026-05-04	15.810	15.950	15.540	15.710	15.710	30,629
2026-04-30	15.890	15.890	15.890	15.890	15.890	27,680
2026-04-29	15.590	15.600	15.270	15.310	15.310	38,875
2026-04-28	15.890	15.890	15.520	15.600	15.600	29,472
2026-04-27	16.150	16.170	15.720	15.800	15.800	37,908
2026-04-24	16.010	16.010	16.010	16.010	16.010	53,123
2026-04-23	16.780	16.780	16.060	16.150	16.150	43,270
2026-04-22	17.300	17.300	16.510	16.680	16.680	51,791

← NewerPage 2 of 2 · 117 trading days

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.