VULC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 6,104 |
| 2025-04-24 | 16.500 | 17.070 | 16.500 | 17.000 | 17.000 | 7,161 |
| 2025-04-23 | 16.500 | 16.590 | 16.400 | 16.530 | 16.530 | 6,461 |
| 2025-04-22 | 16.530 | 16.920 | 16.430 | 16.690 | 16.690 | 8,314 |
| 2025-04-17 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 7,817 |
| 2025-04-16 | 16.600 | 16.640 | 16.220 | 16.260 | 16.260 | 8,774 |
| 2025-04-15 | 16.340 | 16.580 | 16.150 | 16.430 | 16.430 | 10,230 |
| 2025-04-14 | 15.390 | 16.320 | 15.390 | 16.300 | 16.300 | 9,528 |
| 2025-04-11 | 15.540 | 15.540 | 15.540 | 15.540 | 15.540 | 7,687 |
| 2025-04-10 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 7,756 |
| 2025-04-09 | 15.330 | 15.330 | 15.330 | 15.330 | 15.330 | 9,884 |
| 2025-04-08 | 14.680 | 14.680 | 14.680 | 14.680 | 14.680 | 14,935 |
| 2025-04-07 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 17,250 |
| 2025-04-04 | 15.320 | 15.320 | 15.320 | 15.320 | 15.320 | 24,820 |
| 2025-04-03 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 8,827 |
| 2025-04-02 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 8,056 |
| 2025-04-01 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 10,002 |
| 2025-03-31 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 10,110 |
| 2025-03-28 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 6,822 |
| 2025-03-27 | 16.340 | 16.340 | 16.340 | 16.340 | 16.340 | 6,607 |
| 2025-03-26 | 16.180 | 16.530 | 16.120 | 16.330 | 16.330 | 7,725 |
| 2025-03-25 | 15.960 | 16.260 | 15.830 | 15.900 | 15.900 | 8,273 |
| 2025-03-24 | 16.280 | 16.280 | 15.850 | 15.850 | 15.850 | 8,733 |
| 2025-03-21 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 6,759 |
| 2025-03-20 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 6,180 |
| 2025-03-19 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 9,722 |
| 2025-03-18 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 9,844 |
| 2025-03-17 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 8,810 |
| 2025-03-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 13,017 |
| 2025-03-13 | 16.540 | 16.540 | 15.800 | 15.990 | 15.990 | 18,368 |
| 2025-03-12 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 20,531 |
| 2025-03-11 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 8,159 |
| 2025-03-10 | 16.430 | 16.430 | 16.430 | 16.430 | 16.430 | 7,505 |
| 2025-03-07 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 9,515 |
| 2025-03-06 | 16.350 | 16.430 | 16.040 | 16.350 | 16.350 | 8,791 |
| 2025-03-05 | 15.790 | 16.450 | 15.770 | 16.450 | 16.450 | 6,503 |
| 2025-02-28 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 8,436 |
| 2025-02-27 | 15.770 | 16.150 | 15.700 | 16.000 | 16.000 | 6,626 |
| 2025-02-26 | 16.020 | 16.040 | 15.710 | 15.710 | 15.710 | 8,142 |
| 2025-02-25 | 16.040 | 16.090 | 15.830 | 15.860 | 15.860 | 9,551 |
| 2025-02-24 | 16.830 | 16.830 | 16.010 | 16.010 | 16.010 | 10,308 |
| 2025-02-21 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 7,366 |
| 2025-02-20 | 16.700 | 16.700 | 16.480 | 16.670 | 16.670 | 6,199 |
| 2025-02-19 | 16.800 | 16.820 | 16.550 | 16.550 | 16.550 | 7,717 |
| 2025-02-18 | 17.080 | 17.080 | 16.710 | 16.990 | 16.990 | 8,997 |
| 2025-02-17 | 17.030 | 17.430 | 17.030 | 17.110 | 17.110 | 8,320 |
| 2025-02-14 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 7,332 |
| 2025-02-13 | 16.740 | 16.980 | 16.570 | 16.700 | 16.700 | 6,282 |
| 2025-02-12 | 16.990 | 16.990 | 16.650 | 16.650 | 16.650 | 8,377 |
| 2025-02-11 | 16.840 | 17.100 | 16.550 | 16.990 | 16.990 | 7,888 |
| 2025-02-10 | 16.870 | 16.920 | 16.670 | 16.670 | 16.670 | 6,382 |
| 2025-02-07 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 7,171 |
| 2025-02-06 | 16.980 | 16.980 | 16.730 | 16.800 | 16.800 | 5,861 |
| 2025-02-05 | 17.300 | 17.300 | 16.810 | 16.810 | 16.810 | 7,231 |
| 2025-02-04 | 17.180 | 17.320 | 17.020 | 17.320 | 17.320 | 9,175 |
| 2025-02-03 | 17.010 | 17.200 | 16.840 | 17.200 | 17.200 | 10,915 |
| 2025-01-31 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 6,357 |
| 2025-01-30 | 16.620 | 17.200 | 16.550 | 17.090 | 17.090 | 7,541 |
| 2025-01-29 | 17.280 | 17.290 | 16.610 | 16.680 | 16.680 | 7,003 |
| 2025-01-28 | 17.340 | 17.350 | 17.090 | 17.090 | 17.090 | 5,959 |
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.