VULC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.350	20.350	20.350	20.350	20.350	16,831
2025-10-16	19.600	19.820	19.340	19.500	19.500	10,716
2025-10-15	19.730	19.870	19.440	19.700	19.700	12,816
2025-10-14	19.610	19.760	19.420	19.580	19.580	10,768
2025-10-13	19.320	19.670	19.320	19.640	19.640	11,652
2025-10-10	19.470	19.470	19.470	19.470	19.470	12,084
2025-10-09	19.460	19.470	19.130	19.340	19.340	11,362
2025-10-08	19.190	19.330	19.050	19.260	19.260	13,700
2025-10-07	19.390	19.470	18.950	19.120	19.120	22,343
2025-10-06	19.740	19.770	19.100	19.540	19.540	18,615
2025-10-03	19.590	19.590	19.590	19.590	19.590	12,465
2025-10-02	20.000	20.000	19.380	19.550	19.550	19,616
2025-10-01	19.680	20.020	19.620	19.830	19.830	18,149
2025-09-30	19.730	19.730	19.730	19.730	19.730	13,287
2025-09-29	19.520	19.520	19.520	19.520	19.520	12,813
2025-09-26	19.660	19.660	19.660	19.660	19.660	11,789
2025-09-25	19.890	19.890	19.400	19.490	19.490	19,779
2025-09-24	19.750	19.960	19.700	19.820	19.820	11,700
2025-09-23	19.730	19.920	19.550	19.760	19.760	14,557
2025-09-22	20.050	20.150	19.350	19.620	19.620	29,141
2025-09-19	20.060	20.060	20.060	20.060	20.060	11,125
2025-09-18	20.350	20.350	19.850	20.040	20.040	15,338
2025-09-17	20.350	20.490	20.140	20.350	20.350	12,125
2025-09-16	20.230	20.390	20.040	20.350	20.350	13,790
2025-09-15	20.450	20.450	20.120	20.210	20.210	15,418
2025-09-12	20.440	20.440	20.440	20.440	20.440	17,637
2025-09-11	20.880	20.920	20.560	20.600	20.600	10,571
2025-09-10	20.760	20.990	20.680	20.700	20.700	10,220
2025-09-09	20.960	20.960	20.380	20.780	20.780	18,155
2025-09-08	22.390	22.490	22.030	22.130	22.130	25,576
2025-09-05	22.350	22.350	22.350	22.350	22.350	16,611
2025-09-04	22.350	22.350	22.350	22.350	22.350	12,316
2025-09-03	22.130	22.130	21.720	21.870	21.870	15,277
2025-09-02	22.160	22.180	21.540	22.060	22.060	15,305
2025-09-01	21.770	22.190	21.690	22.030	22.030	19,976
2025-08-29	21.550	21.550	21.550	21.550	21.550	15,349
2025-08-28	20.920	21.670	20.700	21.640	21.640	17,365
2025-08-27	20.300	20.740	20.260	20.740	20.740	9,983
2025-08-26	20.100	20.310	20.000	20.270	20.270	10,313
2025-08-25	19.940	20.240	19.910	20.210	20.210	12,461
2025-08-22	19.880	19.880	19.880	19.880	19.880	8,195
2025-08-21	19.700	19.750	19.370	19.550	19.550	10,805
2025-08-20	19.720	19.860	19.490	19.700	19.700	10,100
2025-08-19	20.000	20.020	19.570	19.790	19.790	13,201
2025-08-18	20.170	20.540	20.030	20.300	20.300	12,516
2025-08-15	20.020	20.020	20.020	20.020	20.020	15,325
2025-08-14	19.490	19.490	19.490	19.490	19.490	5,998
2025-08-13	19.100	19.100	19.100	19.100	19.100	7,034
2025-08-12	19.340	19.780	19.200	19.660	19.660	7,438
2025-08-11	19.140	19.140	19.140	19.140	19.140	6,589
2025-08-08	19.800	19.800	19.800	19.800	19.800	7,677
2025-08-07	19.290	19.290	19.290	19.290	19.290	6,147
2025-08-06	18.740	19.370	18.600	19.310	19.310	7,259
2025-08-05	18.750	18.830	18.480	18.500	18.500	5,810
2025-08-04	18.740	18.840	18.500	18.840	18.840	7,261
2025-08-01	18.550	18.550	18.550	18.550	18.550	9,453
2025-07-31	18.470	19.030	18.120	18.560	18.560	7,525
2025-07-30	18.310	18.580	18.160	18.530	18.530	5,804
2025-07-29	18.330	18.390	18.130	18.150	18.150	5,343
2025-07-28	18.760	18.790	18.200	18.390	18.390	6,247

← NewerPage 5 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.