VULC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 16.940 | 17.280 | 16.750 | 17.280 | 17.280 | 9,234 |
| 2025-01-24 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 8,160 |
| 2025-01-23 | 16.750 | 16.820 | 16.570 | 16.620 | 16.620 | 6,246 |
| 2025-01-22 | 16.820 | 16.840 | 16.590 | 16.840 | 16.840 | 7,586 |
| 2025-01-21 | 16.670 | 16.910 | 16.480 | 16.910 | 16.910 | 8,931 |
| 2025-01-20 | 16.690 | 16.700 | 16.350 | 16.700 | 16.700 | 7,458 |
| 2025-01-17 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 5,924 |
| 2025-01-16 | 17.000 | 17.000 | 16.400 | 16.410 | 16.410 | 6,946 |
| 2025-01-15 | 16.250 | 16.990 | 16.210 | 16.840 | 16.840 | 10,399 |
| 2025-01-14 | 16.160 | 16.240 | 15.950 | 15.980 | 15.980 | 5,914 |
| 2025-01-13 | 16.150 | 16.270 | 15.790 | 16.170 | 16.170 | 7,493 |
| 2025-01-10 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 7,649 |
| 2025-01-09 | 16.040 | 16.040 | 15.720 | 15.900 | 15.900 | 6,196 |
| 2025-01-08 | 16.330 | 16.330 | 15.860 | 15.900 | 15.900 | 7,529 |
| 2025-01-07 | 15.790 | 16.330 | 15.790 | 16.330 | 16.330 | 10,700 |
| 2025-01-06 | 15.200 | 15.800 | 15.160 | 15.550 | 15.550 | 23,050 |
| 2025-01-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 13,883 |
| 2025-01-02 | 15.710 | 15.810 | 15.240 | 15.360 | 15.360 | 16,393 |
| 2024-12-30 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 11,013 |
| 2024-12-27 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 8,517 |
| 2024-12-26 | 15.820 | 15.820 | 15.490 | 15.560 | 15.560 | 10,802 |
| 2024-12-23 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 10,412 |
| 2024-12-20 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 12,484 |
| 2024-12-19 | 15.250 | 15.580 | 15.140 | 15.350 | 15.350 | 14,100 |
| 2024-12-18 | 15.600 | 15.600 | 15.040 | 15.260 | 15.260 | 14,433 |
| 2024-12-17 | 15.490 | 15.730 | 15.420 | 15.520 | 15.520 | 13,402 |
| 2024-12-16 | 16.060 | 16.060 | 15.510 | 15.640 | 15.640 | 16,458 |
| 2024-12-13 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | 11,367 |
| 2024-12-12 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 9,674 |
| 2024-12-11 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 13,007 |
| 2024-12-10 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.