VULC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	17.650	17.690	17.360	17.580	17.580	15,086
2026-04-14	17.670	17.860	17.520	17.700	17.700	15,576
2026-04-13	17.350	17.700	17.110	17.600	17.600	20,888
2026-04-10	17.360	17.360	17.360	17.360	17.360	18,694
2026-04-09	17.340	17.500	17.150	17.390	17.390	16,873
2026-04-08	17.100	17.720	17.100	17.260	17.260	18,668
2026-04-07	17.170	17.200	16.690	16.800	16.800	29,893
2026-04-06	17.760	17.780	17.020	17.230	17.230	25,101
2026-04-02	17.630	17.630	17.630	17.630	17.630	20,394
2026-04-01	17.680	17.800	17.380	17.480	17.480	22,045
2026-03-31	17.160	17.580	17.100	17.580	17.580	16,806
2026-03-30	16.900	17.190	16.890	16.990	16.990	16,988
2026-03-27	16.930	16.930	16.930	16.930	16.930	24,236
2026-03-26	17.590	17.590	17.110	17.350	17.350	19,578
2026-03-25	17.220	17.650	17.200	17.650	17.650	19,332
2026-03-24	16.950	17.160	16.790	17.120	17.120	18,176
2026-03-23	16.400	17.000	16.360	17.000	17.000	20,023
2026-03-20	16.220	16.220	16.220	16.220	16.220	26,728
2026-03-19	16.300	16.490	15.940	16.380	16.380	28,658
2026-03-18	16.560	16.560	16.330	16.440	16.440	24,888
2026-03-17	16.810	16.980	16.470	16.470	16.470	27,162
2026-03-16	16.640	16.960	16.610	16.630	16.630	28,184
2026-03-13	16.530	16.530	16.530	16.530	16.530	35,802
2026-03-12	16.960	17.140	16.440	16.580	16.580	46,369
2026-03-11	17.360	17.500	16.840	16.990	16.990	35,498
2026-03-10	17.300	17.470	16.900	17.180	17.180	26,939
2026-03-09	17.350	17.350	16.700	17.050	17.050	57,686
2026-03-06	17.250	17.250	17.250	17.250	17.250	58,844
2026-03-05	18.470	18.470	17.920	17.960	17.960	27,161
2026-03-04	18.060	19.060	18.060	18.170	18.170	32,578
2026-03-03	18.800	18.810	17.860	17.880	17.880	47,217
2026-03-02	18.980	19.050	18.480	18.900	18.900	39,053
2026-02-27	19.070	19.070	19.070	19.070	19.070	21,242
2026-02-26	19.300	19.700	19.200	19.700	19.700	18,366
2026-02-25	19.190	19.330	19.010	19.140	19.140	19,417
2026-02-24	19.170	19.240	19.050	19.200	19.200	18,823
2026-02-23	19.320	19.330	18.840	19.120	19.120	23,218
2026-02-20	19.170	19.170	19.170	19.170	19.170	34,019
2026-02-19	18.250	18.830	18.100	18.830	18.830	26,676
2026-02-18	17.920	18.290	17.920	18.140	18.140	17,187
2026-02-13	17.890	17.890	17.890	17.890	17.890	25,132
2026-02-12	18.070	18.080	17.690	17.820	17.820	26,257
2026-02-11	17.990	18.070	17.840	18.050	18.050	24,626
2026-02-10	17.660	17.890	17.620	17.880	17.880	23,790
2026-02-09	17.580	17.750	17.410	17.650	17.650	25,613
2026-02-06	17.500	17.500	17.500	17.500	17.500	45,496
2026-02-05	18.000	18.180	17.680	17.760	17.760	28,936
2026-02-04	18.200	18.200	17.700	17.860	17.860	33,898
2026-02-03	18.310	18.350	17.970	18.140	18.140	27,002
2026-02-02	18.020	18.200	18.000	18.130	18.130	29,280
2026-01-30	18.090	18.090	18.090	18.090	18.090	11,716
2026-01-29	18.190	18.240	17.820	18.060	18.060	31,876
2026-01-28	18.020	18.240	17.910	18.080	18.080	34,118
2026-01-27	17.870	18.170	17.810	17.840	17.840	34,834
2026-01-26	18.180	18.180	17.490	17.710	17.710	64,246
2026-01-23	18.180	18.180	18.180	18.180	18.180	50,290
2026-01-22	18.170	18.670	18.020	18.290	18.290	27,369
2026-01-21	18.250	18.380	18.090	18.140	18.140	29,317
2026-01-20	17.900	18.150	17.610	18.130	18.130	29,487
2026-01-19	18.300	18.350	17.800	17.960	17.960	37,609

← NewerPage 3 of 8 · 451 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.