VULC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.190	18.190	18.190	18.190	18.190	49,919
2026-01-15	19.000	19.170	18.800	18.800	18.800	29,289
2026-01-14	19.350	19.350	18.900	19.110	19.110	26,784
2026-01-13	19.550	19.550	18.960	19.190	19.190	31,875
2026-01-12	19.850	19.850	19.400	19.500	19.500	24,697
2026-01-09	19.650	19.650	19.650	19.650	19.650	16,522
2026-01-08	19.920	19.990	19.530	19.830	19.830	17,364
2026-01-07	19.980	19.980	19.550	19.720	19.720	27,518
2026-01-06	20.150	20.200	19.800	19.940	19.940	19,524
2026-01-05	20.100	20.200	19.740	19.990	19.990	22,354
2026-01-02	19.900	19.900	19.900	19.900	19.900	23,397
2025-12-30	20.090	20.090	20.090	20.090	20.090	19,825
2025-12-29	20.140	20.150	19.770	19.890	19.890	22,691
2025-12-26	20.000	20.000	20.000	20.000	20.000	20,105
2025-12-23	19.760	19.760	19.760	19.760	19.760	26,347
2025-12-22	20.590	20.600	19.880	19.950	19.950	49,700
2025-12-19	20.380	20.380	20.380	20.380	20.380	33,987
2025-12-18	20.300	20.380	20.000	20.180	20.180	25,197
2025-12-17	20.400	20.510	19.840	20.210	20.210	16,298
2025-12-16	20.790	20.790	20.270	20.300	20.300	18,153
2025-12-15	20.650	20.920	20.550	20.910	20.910	20,332
2025-12-12	20.500	20.500	20.500	20.500	20.500	11,814
2025-12-11	20.150	20.440	19.990	20.410	20.410	10,645
2025-12-10	20.200	20.200	19.850	20.090	20.090	13,199
2025-12-09	20.100	20.110	19.530	20.070	20.070	19,752
2025-12-08	19.930	20.290	19.750	20.050	20.050	21,305
2025-12-05	19.730	19.730	19.730	19.730	19.730	42,659
2025-12-04	20.560	20.790	20.400	20.740	20.740	11,855
2025-12-03	20.530	20.530	20.270	20.450	20.450	12,774
2025-12-02	20.380	20.450	20.190	20.410	20.410	15,652
2025-12-01	20.540	20.540	20.190	20.380	20.380	20,960
2025-11-28	20.550	20.550	20.550	20.550	20.550	16,167
2025-11-27	20.390	20.480	20.190	20.480	20.480	11,879
2025-11-26	20.180	20.350	20.070	20.190	20.190	11,865
2025-11-25	20.040	20.130	19.790	20.060	20.060	14,836
2025-11-24	19.920	20.230	19.770	20.000	20.000	14,570
2025-11-21	19.800	19.800	19.800	19.800	19.800	19,642
2025-11-19	20.050	20.050	20.050	20.050	20.050	14,107
2025-11-18	20.040	20.290	19.770	20.100	20.100	13,287
2025-11-17	20.610	20.800	20.080	20.250	20.250	22,391
2025-11-14	20.490	20.490	20.490	20.490	20.490	16,075
2025-11-13	20.200	20.250	19.820	20.140	20.140	17,907
2025-11-12	20.140	20.180	19.840	20.140	20.140	16,416
2025-11-11	20.000	20.170	19.800	19.990	19.990	14,568
2025-11-10	20.110	20.160	19.720	19.800	19.800	21,264
2025-11-07	19.910	19.910	19.910	19.910	19.910	19,812
2025-11-06	20.330	20.330	19.670	19.800	19.800	29,970
2025-11-05	19.540	20.340	19.060	20.340	20.340	31,741
2025-11-04	23.370	23.420	22.960	23.020	23.020	45,293
2025-11-03	23.330	23.550	23.160	23.350	23.350	46,090
2025-10-31	23.040	23.040	23.040	23.040	23.040	36,081
2025-10-30	21.810	22.260	21.700	22.170	22.170	9,642
2025-10-29	22.040	22.240	21.750	21.770	21.770	9,266
2025-10-28	22.180	22.350	21.530	22.230	22.230	12,185
2025-10-27	22.090	22.430	21.940	22.200	22.200	14,681
2025-10-24	21.920	21.920	21.920	21.920	21.920	12,951
2025-10-23	21.280	21.470	21.150	21.220	21.220	7,773
2025-10-22	20.930	21.320	20.750	21.110	21.110	11,347
2025-10-21	20.770	21.030	20.700	20.850	20.850	9,812
2025-10-20	20.600	21.080	20.450	21.000	21.000	16,360

← NewerPage 4 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.