VULC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.750	18.750	18.750	18.750	18.750	5,451
2025-07-24	18.710	18.840	18.390	18.670	18.670	6,361
2025-07-23	18.300	18.820	18.150	18.820	18.820	5,345
2025-07-22	18.700	18.820	18.070	18.190	18.190	8,340
2025-07-21	18.830	19.010	18.490	18.490	18.490	9,165
2025-07-18	18.720	18.720	18.720	18.720	18.720	10,613
2025-07-17	19.400	19.400	19.400	19.400	19.400	7,925
2025-07-16	19.690	20.100	19.370	19.650	19.650	7,320
2025-07-15	19.850	20.090	19.690	19.760	19.760	7,159
2025-07-14	20.120	20.530	19.560	19.760	19.760	9,487
2025-07-11	20.300	20.300	20.300	20.300	20.300	6,184
2025-07-10	20.800	21.150	20.620	20.720	20.720	7,183
2025-07-09	21.470	21.530	21.230	21.420	21.420	4,156
2025-07-08	21.600	21.810	21.240	21.430	21.430	4,915
2025-07-07	21.920	22.010	21.330	21.500	21.500	5,621
2025-07-04	21.920	21.920	21.920	21.920	21.920	5,087
2025-07-03	21.080	21.880	21.060	21.560	21.560	8,021
2025-07-02	21.320	21.320	20.940	21.100	21.100	5,318
2025-07-01	21.080	21.390	20.950	21.390	21.390	7,515
2025-06-30	20.730	21.190	20.520	21.120	21.120	8,492
2025-06-27	20.420	20.420	20.420	20.420	20.420	4,912
2025-06-26	19.680	20.440	19.680	20.440	20.440	5,868
2025-06-25	19.950	19.950	19.620	19.730	19.730	3,217
2025-06-24	19.890	20.060	19.630	19.900	19.900	5,480
2025-06-23	19.660	19.950	19.310	19.950	19.950	6,768
2025-06-20	19.540	19.540	19.540	19.540	19.540	5,988
2025-06-18	19.760	19.760	19.760	19.760	19.760	6,641
2025-06-17	19.340	19.340	18.980	19.320	19.320	5,972
2025-06-16	19.570	19.730	19.370	19.370	19.370	5,809
2025-06-13	19.370	19.370	19.370	19.370	19.370	6,150
2025-06-12	19.680	19.680	19.310	19.680	19.680	5,384
2025-06-11	19.700	19.750	19.300	19.510	19.510	4,979
2025-06-10	19.480	19.800	19.480	19.500	19.500	4,797
2025-06-09	19.720	19.720	19.720	19.720	19.720	7,697
2025-06-06	19.600	19.600	19.600	19.600	19.600	6,950
2025-06-05	20.250	20.500	19.870	20.070	20.070	5,704
2025-06-04	20.650	20.810	20.230	20.500	20.500	5,566
2025-06-03	20.740	20.740	20.740	20.740	20.740	6,892
2025-06-02	20.180	20.180	20.180	20.180	20.180	9,360
2025-05-30	20.340	20.340	20.340	20.340	20.340	7,880
2025-05-29	20.500	20.500	20.500	20.500	20.500	5,181
2025-05-28	20.310	20.310	20.310	20.310	20.310	5,755
2025-05-27	20.740	20.740	20.740	20.740	20.740	5,788
2025-05-26	20.200	20.200	20.200	20.200	20.200	5,795
2025-05-23	20.450	20.450	20.450	20.450	20.450	6,254
2025-05-22	20.580	20.580	20.580	20.580	20.580	6,998
2025-05-21	20.800	20.800	20.800	20.800	20.800	7,591
2025-05-20	21.140	21.140	21.140	21.140	21.140	6,716
2025-05-19	21.170	21.170	21.170	21.170	21.170	8,270
2025-05-16	21.350	21.350	21.350	21.350	21.350	8,807
2025-05-15	21.300	21.300	21.300	21.300	21.300	8,344
2025-05-14	20.850	20.850	20.850	20.850	20.850	7,338
2025-05-13	21.270	21.270	21.270	21.270	21.270	10,211
2025-05-12	20.840	20.840	20.840	20.840	20.840	9,118
2025-05-09	20.690	20.690	20.690	20.690	20.690	0
2025-05-05	17.340	17.340	17.340	17.340	17.340	9,281
2025-05-02	17.440	17.440	17.440	17.440	17.440	10,449
2025-04-30	16.710	16.710	16.710	16.710	16.710	7,180
2025-04-29	16.870	16.870	16.870	16.870	16.870	5,236
2025-04-28	17.150	17.190	16.520	16.560	16.560	8,319

← NewerPage 6 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.