Vulcabras Azaleia

VULC3
🏛️ brazil →
19.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 19.83 19.83 19.71 19.71 7.2K
10:05 19.70 19.75 19.69 19.74 4.9K
10:10 19.73 19.76 19.70 19.72 5.1K
10:15 19.71 19.76 19.71 19.75 1.5K
10:20 19.74 19.77 19.74 19.76 5.3K
10:25 19.77 19.78 19.75 19.77 3.2K
10:30 19.75 19.77 19.74 19.77 5.2K
10:35 19.78 19.83 19.78 19.83 10.3K
10:40 19.83 19.87 19.82 19.85 12.3K
10:45 19.86 19.87 19.86 19.87 1.4K
10:50 19.85 19.91 19.85 19.89 21.8K
10:55 19.88 19.88 19.86 19.88 3.7K
11:00 19.88 19.88 19.87 19.88 5.3K
11:05 19.88 19.88 19.86 19.87 9.5K
11:10 19.87 19.87 19.84 19.87 15.5K
11:15 19.88 19.89 19.88 19.88 7.8K
11:20 19.89 19.92 19.88 19.91 7.6K
11:25 19.92 19.96 19.92 19.95 16.7K
11:30 19.94 19.95 19.80 19.80 36.2K
11:35 19.81 19.81 19.76 19.79 11.7K
11:40 19.79 19.80 19.77 19.77 5.5K
11:45 19.77 19.80 19.77 19.80 6.1K
11:50 19.81 19.82 19.79 19.81 4.9K
11:55 19.80 19.80 19.77 19.79 7.7K
12:00 19.79 19.80 19.79 19.79 1.5K
12:05 19.80 19.83 19.79 19.83 4.4K
12:10 19.83 19.83 19.82 19.83 5.2K
12:15 19.84 19.86 19.83 19.84 7.4K
12:20 19.83 19.86 19.83 19.85 2.1K
12:25 19.85 19.85 19.81 19.81 11.1K
12:30 19.82 19.85 19.80 19.85 6.6K
12:35 19.85 19.85 19.85 19.85 2.1K
12:40 19.85 19.85 19.83 19.85 3.8K
12:45 19.83 19.83 19.80 19.80 4.5K
12:50 19.82 19.82 19.78 19.79 4.3K
12:55 19.79 19.79 19.77 19.77 11.8K
13:00 19.77 19.77 19.76 19.76 1.4K
13:05 19.76 19.77 19.75 19.75 7.0K
13:10 19.77 19.77 19.73 19.74 7.0K
13:15 19.73 19.76 19.73 19.76 6.1K
13:20 19.76 19.77 19.75 19.76 3.9K
13:25 19.76 19.77 19.75 19.76 2.7K
13:30 19.76 19.78 19.76 19.76 7.3K
13:35 19.75 19.77 19.75 19.77 0.9K
13:40 19.75 19.75 19.74 19.75 5.2K
13:45 19.74 19.78 19.74 19.78 1.5K
13:50 19.76 19.77 19.74 19.77 18.1K
13:55 19.76 19.78 19.76 19.76 2.2K
14:00 19.77 19.79 19.77 19.79 3.5K
14:05 19.79 19.81 19.79 19.81 5.3K
14:10 19.80 19.81 19.79 19.79 5.3K
14:15 19.79 19.79 19.77 19.78 5.6K
14:20 19.78 19.78 19.76 19.77 4.0K
14:25 19.76 19.77 19.74 19.74 8.6K
14:30 19.74 19.81 19.74 19.81 18.9K
14:35 19.81 19.81 19.77 19.78 5.9K
14:40 19.78 19.79 19.78 19.79 2.7K
14:45 19.78 19.80 19.77 19.77 4.6K
14:50 19.79 19.82 19.79 19.80 9.1K
14:55 19.80 19.80 19.79 19.79 2.9K
15:00 19.79 19.79 19.77 19.77 2.9K
15:05 19.78 19.79 19.76 19.76 5.4K
15:10 19.75 19.76 19.74 19.74 5.9K
15:15 19.74 19.76 19.72 19.72 15.2K
15:20 19.73 19.77 19.73 19.73 24.3K
15:25 19.72 19.73 19.71 19.73 5.2K
15:30 19.73 19.73 19.72 19.73 2.1K
15:35 19.74 19.75 19.73 19.75 3.5K
15:40 19.75 19.75 19.73 19.74 9.1K
15:45 19.74 19.76 19.74 19.75 10.5K
15:50 19.75 19.77 19.75 19.77 4.2K
15:55 19.77 19.77 19.75 19.76 6.9K
16:00 19.76 19.81 19.76 19.79 66.6K
16:05 19.77 19.78 19.76 19.76 2.6K
16:10 19.77 19.77 19.74 19.74 11.3K
16:15 19.74 19.76 19.74 19.76 2.0K
16:20 19.76 19.76 19.71 19.71 16.5K
16:25 19.71 19.72 19.71 19.72 2.4K
16:30 19.72 19.76 19.71 19.75 14.5K
16:35 19.75 19.75 19.69 19.72 56.5K
16:40 19.70 19.74 19.70 19.73 10.5K
16:45 19.74 19.75 19.72 19.72 11.1K
16:50 19.72 19.77 19.72 19.76 7.5K
16:55 19.76 19.76 19.76 19.76 83.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.53 19.67 19.50 19.57 0.6M
2025-09-25 19.77 19.80 19.38 19.44 0.5M
2025-09-24 19.71 19.98 19.69 19.76 0.7M
2025-09-23 19.55 19.92 19.52 19.76 0.9M
2025-09-22 20.00 20.00 19.33 19.54 1.0M
2025-09-19 20.14 20.14 19.91 19.96 0.5M
2025-09-18 20.28 20.28 19.85 19.92 0.9M
2025-09-17 20.18 20.37 20.03 20.19 0.9M
2025-09-16 20.08 20.24 19.91 20.13 0.7M
2025-09-15 20.27 20.44 19.94 20.07 0.8M
2025-09-12 20.58 20.58 20.09 20.18 1.1M
2025-09-11 20.61 20.78 20.42 20.58 1.2M
2025-09-10 20.78 21.00 20.66 20.75 1.1M
2025-09-09 20.86 20.90 20.37 20.76 1.6M
2025-09-08 21.34 21.37 20.92 20.96 1.7M
2025-09-05 21.35 21.35 20.90 21.27 1.3M
2025-09-04 20.76 21.28 20.65 21.21 1.6M
2025-09-03 20.98 20.98 20.62 20.74 1.2M
2025-09-02 20.90 21.01 20.44 20.90 2.0M
2025-09-01 21.71 22.21 21.64 21.95 1.3M
2025-08-29 21.69 21.98 21.32 21.62 1.3M
2025-08-28 20.78 21.68 20.71 21.61 2.2M
2025-08-27 20.21 20.69 20.21 20.69 1.0M
2025-08-26 20.00 20.30 19.97 20.21 1.3M
2025-08-25 19.95 20.24 19.89 20.00 1.8M
2025-08-22 19.50 19.88 19.46 19.74 1.1M
2025-08-21 19.64 19.72 19.35 19.50 0.7M
2025-08-20 19.73 20.05 19.48 19.60 0.8M
2025-08-19 19.81 19.88 19.55 19.72 0.8M
2025-08-18 20.01 20.41 19.86 20.03 1.3M
2025-08-15 20.06 20.15 19.37 20.01 2.8M
2025-08-14 18.94 19.37 18.91 19.36 1.1M
2025-08-13 19.36 19.41 18.78 19.04 1.0M
2025-08-12 19.41 19.58 19.08 19.47 0.7M
2025-08-11 19.61 19.80 19.13 19.24 0.8M
2025-08-08 19.45 20.14 19.31 19.61 1.1M
2025-08-07 19.30 19.50 19.22 19.39 0.7M
2025-08-06 18.74 19.37 18.60 19.30 0.6M
2025-08-05 18.68 18.80 18.47 18.55 0.5M
2025-08-04 18.61 18.77 18.50 18.69 0.6M
2025-08-01 18.84 19.12 18.39 18.58 0.4M
2025-07-31 18.30 19.03 18.15 18.82 1.1M
2025-07-30 18.35 18.60 18.16 18.50 0.3M
2025-07-29 18.14 18.38 18.12 18.30 0.3M
2025-07-28 18.60 18.80 18.14 18.14 0.5M
2025-07-25 18.81 18.81 18.50 18.64 0.4M
2025-07-24 18.65 18.82 18.39 18.60 0.4M
2025-07-23 18.26 18.72 18.17 18.60 0.5M
2025-07-22 18.60 18.74 18.02 18.20 1.5M
2025-07-21 18.83 19.01 18.48 18.60 0.8M
2025-07-18 18.80 19.14 18.70 18.83 0.7M
2025-07-17 19.30 19.43 19.09 19.18 0.6M
2025-07-16 19.75 19.83 19.24 19.25 0.8M
2025-07-15 19.66 19.94 19.54 19.75 0.5M
2025-07-14 19.97 20.16 19.42 19.55 0.5M
2025-07-11 20.41 20.46 20.04 20.07 0.4M
2025-07-10 21.25 21.25 20.54 20.54 0.4M
2025-07-09 21.46 21.46 21.21 21.37 0.4M
2025-07-08 21.61 21.63 21.23 21.47 0.4M
2025-07-07 21.88 21.98 21.31 21.44 0.4M
2025-07-04 21.61 21.88 21.55 21.88 0.3M
2025-07-03 21.01 21.77 21.01 21.70 0.5M
2025-07-02 21.20 21.26 20.96 21.00 0.3M
2025-07-01 21.00 21.32 20.94 21.32 0.5M
2025-06-30 20.71 21.19 20.49 21.09 0.7M
2025-06-27 20.23 20.71 20.21 20.71 0.7M
2025-06-26 19.74 20.36 19.74 20.30 0.6M
2025-06-25 19.78 19.86 19.65 19.85 0.3M
2025-06-24 19.85 20.00 19.61 19.86 0.5M
2025-06-23 19.70 19.89 19.34 19.86 0.5M
2025-06-20 19.39 19.70 19.25 19.70 0.9M
2025-06-18 19.19 19.72 19.08 19.71 0.5M
2025-06-17 19.05 19.20 18.86 19.20 0.4M
2025-06-16 19.51 19.61 19.03 19.03 0.7M
2025-06-13 19.57 19.57 19.14 19.38 0.4M
2025-06-12 19.55 19.70 19.34 19.70 0.5M
2025-06-11 19.50 19.76 19.30 19.54 0.4M
2025-06-10 19.63 19.79 19.55 19.58 0.4M
2025-06-09 19.61 19.87 19.27 19.48 0.5M
2025-06-06 19.88 20.04 19.40 19.61 0.7M
2025-06-05 20.13 20.32 19.87 19.94 0.5M
2025-06-04 20.64 20.80 20.25 20.25 0.5M
2025-06-03 20.09 20.64 19.96 20.64 0.7M
2025-06-02 20.25 20.35 19.93 20.15 0.8M
2025-05-30 20.52 20.52 19.85 20.30 1.5M
2025-05-29 20.57 20.60 20.27 20.47 0.9M
2025-05-28 20.64 20.64 20.07 20.57 0.6M
2025-05-27 20.14 20.76 20.14 20.68 0.7M
2025-05-26 20.28 20.42 20.03 20.10 0.4M
2025-05-23 20.48 20.55 20.05 20.32 0.5M
2025-05-22 20.59 20.67 20.32 20.55 0.7M
2025-05-21 21.05 21.05 20.50 20.60 0.8M
2025-05-20 20.96 21.08 20.78 21.08 0.5M
2025-05-19 20.91 21.13 20.78 21.05 0.6M
2025-05-16 21.17 21.34 20.86 21.05 1.1M
2025-05-15 20.81 21.28 20.81 21.25 0.6M
2025-05-14 20.88 21.03 20.69 20.93 0.6M
2025-05-13 20.64 21.26 20.55 21.12 0.9M
2025-05-12 20.60 20.99 20.43 20.69 0.8M
2025-05-09 20.25 20.75 20.07 20.60 1.3M
2025-05-08 19.47 20.67 19.45 20.30 2.0M
2025-05-07 17.65 19.37 17.57 19.37 3.0M
2025-05-06 17.22 17.87 17.16 17.64 1.0M
2025-05-05 17.30 17.43 17.05 17.30 0.5M
2025-05-02 17.00 17.46 16.76 17.45 1.7M
2025-04-30 16.75 16.98 16.45 16.80 0.8M
2025-04-29 16.42 16.89 16.35 16.75 0.6M
2025-04-28 17.12 17.21 16.42 16.42 0.5M
2025-04-25 17.09 17.13 16.85 17.10 0.4M
2025-04-24 16.47 17.11 16.47 17.11 0.6M
2025-04-23 16.45 16.60 16.39 16.53 0.5M
2025-04-22 16.57 16.74 16.30 16.30 0.7M
2025-04-17 16.23 16.64 16.16 16.53 0.6M
2025-04-16 16.30 16.51 16.07 16.23 0.7M
2025-04-15 16.14 16.48 16.03 16.42 0.8M
2025-04-14 15.45 16.33 15.45 16.28 1.2M
2025-04-11 15.29 15.55 15.06 15.38 0.5M
2025-04-10 15.20 15.26 14.97 15.25 0.6M
2025-04-09 14.70 15.33 14.53 15.15 0.8M
2025-04-08 15.04 15.28 14.62 14.71 0.5M
2025-04-07 14.94 15.25 14.75 14.91 0.8M
2025-04-04 15.94 15.94 15.04 15.21 1.4M
2025-04-03 15.99 16.29 15.82 15.97 1.2M
2025-04-02 15.90 16.14 15.81 15.99 1.0M
2025-04-01 15.86 16.05 15.80 15.90 0.5M
2025-03-31 16.21 16.23 15.80 15.80 0.6M
2025-03-28 16.29 16.35 16.05 16.23 0.5M
2025-03-27 16.30 16.42 16.12 16.25 0.5M
2025-03-26 16.02 16.52 16.02 16.25 1.1M
2025-03-25 15.87 16.28 15.83 16.03 0.6M
2025-03-24 16.01 16.11 15.80 15.80 0.5M
2025-03-21 16.17 16.18 15.99 15.99 0.6M
2025-03-20 16.09 16.27 16.01 16.07 0.4M
2025-03-19 15.93 16.31 15.88 16.09 0.9M
2025-03-18 15.97 16.09 15.77 16.03 0.5M
2025-03-17 15.89 16.09 15.74 15.90 0.8M
2025-03-14 15.88 16.00 15.60 15.88 0.8M
2025-03-13 16.38 16.38 15.67 15.73 2.1M
2025-03-12 16.45 16.46 15.53 16.29 2.0M
2025-03-11 16.64 16.64 16.14 16.50 0.6M
2025-03-10 16.51 16.70 16.44 16.66 0.6M
2025-03-07 16.44 16.85 16.18 16.76 0.5M
2025-03-06 16.00 16.44 16.00 16.44 0.8M
2025-03-05 15.70 16.16 15.70 16.04 0.4M
2025-02-28 16.09 16.13 15.69 15.79 0.8M
2025-02-27 15.70 16.16 15.69 16.05 0.7M
2025-02-26 15.95 16.03 15.71 15.77 0.6M
2025-02-25 15.94 16.07 15.82 15.95 0.4M
2025-02-24 16.68 16.68 16.00 16.04 0.7M
2025-02-21 16.57 16.71 16.32 16.68 0.6M
2025-02-20 16.62 16.70 16.48 16.58 0.4M
2025-02-19 16.72 16.83 16.55 16.59 0.5M
2025-02-18 17.05 17.05 16.69 16.80 0.4M
2025-02-17 16.91 17.32 16.91 17.09 0.6M
2025-02-14 16.87 17.08 16.73 16.91 0.6M
2025-02-13 16.61 16.88 16.43 16.81 0.8M
2025-02-12 16.64 16.81 16.59 16.62 0.5M
2025-02-11 16.45 17.03 16.40 16.89 0.7M
2025-02-10 16.92 16.92 16.67 16.68 0.3M
2025-02-07 16.72 16.95 16.58 16.65 0.4M
2025-02-06 16.79 16.91 16.71 16.80 0.3M
2025-02-05 17.18 17.26 16.80 16.87 0.3M
2025-02-04 17.16 17.32 17.01 17.26 0.5M
2025-02-03 17.00 17.18 16.84 17.18 0.6M
2025-01-31 17.08 17.20 16.98 17.01 0.6M
2025-01-30 16.60 17.20 16.58 17.10 1.6M
2025-01-29 17.23 17.25 16.61 16.62 1.0M
2025-01-28 17.32 17.36 17.11 17.13 0.7M
2025-01-27 16.88 17.29 16.75 17.28 1.1M
2025-01-24 16.68 17.22 16.56 16.79 0.7M
2025-01-23 16.85 16.85 16.56 16.67 0.3M
2025-01-22 16.76 16.80 16.58 16.72 0.5M
2025-01-21 16.40 16.66 16.33 16.66 0.5M
2025-01-20 16.39 16.44 16.22 16.38 0.8M
2025-01-17 16.58 16.63 16.19 16.39 0.5M
2025-01-16 16.87 16.87 16.32 16.40 0.8M
2025-01-15 16.08 16.86 16.06 16.79 1.2M
2025-01-14 16.14 16.21 15.95 16.10 0.4M
2025-01-13 15.83 16.27 15.82 16.03 1.1M
2025-01-10 15.82 15.95 15.73 15.79 0.6M
2025-01-09 15.89 16.03 15.70 15.75 0.4M
2025-01-08 16.16 16.21 15.82 15.82 0.3M
2025-01-07 15.80 16.27 15.78 16.17 1.0M
2025-01-06 15.03 15.79 15.03 15.79 0.9M
2025-01-03 15.55 15.84 14.95 15.00 3.6M
2025-01-02 15.57 15.73 15.24 15.53 0.7M