Dados de fechamento (D+1). Não é tempo real.

VULC3 Vulcabras ON

AçãoB3BRLCom opções
R$ 12,23+0,38 (+3,21%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
11,7712,28
Faixa de 52 semanas
11,2023,55

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202612,2311,8512,2811,7721,1 mi+3,21%
05/11/202611,8512,0712,3211,8524,9 mi−1,41%
04/11/202612,0211,3512,1011,3526,8 mi+6,56%
03/11/202611,2811,3911,5611,2028,9 mi−2,17%
30/10/202611,5311,4511,6511,2125,4 mi−0,52%
29/10/202611,5911,9812,0711,5925,0 mi−3,26%
28/10/202611,9812,4112,4411,6356,5 mi−2,52%
27/10/202612,2912,7813,0312,1292,7 mi−2,31%
26/10/202612,5813,0013,0011,8890,8 mi−21,18%
23/10/202615,9615,9416,1015,6443,0 mi+0,13%
22/10/202615,9415,8415,9415,6223,3 mi−0,25%
21/10/202615,9816,4016,6315,8739,1 mi−2,80%
20/10/202616,4415,7716,4415,7750,0 mi+5,38%
19/10/202615,6015,1015,6015,1031,8 mi+3,52%
16/10/202615,0715,2115,3914,8726,7 mi−0,53%
15/10/202615,1515,4715,6515,0842,5 mi−3,75%
14/10/202615,7415,7715,8715,4435,7 mi−1,38%
13/10/202615,9616,5116,5615,8248,5 mi−3,39%
09/10/202616,5215,6216,6015,6276,7 mi+6,86%
08/10/202615,4614,9115,4914,7656,7 mi+3,97%
De 06/11/2025 a 06/11/2026: máxima 20,91, mínima 11,20, variação −39,55%1–20 de 248