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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.35 9.38 9.12 9.14 0.8M
2021-12-29 9.42 9.44 9.16 9.35 0.6M
2021-12-28 9.28 9.58 9.28 9.57 0.3M
2021-12-27 9.24 9.38 9.21 9.30 0.2M
2021-12-23 9.44 9.50 9.29 9.29 0.3M
2021-12-22 9.67 9.76 9.36 9.41 0.4M
2021-12-21 9.55 9.67 9.41 9.67 0.3M
2021-12-20 9.71 9.90 9.40 9.51 0.6M
2021-12-17 9.86 9.92 9.71 9.73 0.4M
2021-12-16 10.06 10.39 9.89 9.96 0.7M
2021-12-15 9.83 10.32 9.56 10.17 0.7M
2021-12-14 10.26 10.39 9.75 9.76 0.6M
2021-12-13 10.20 10.49 10.08 10.22 0.6M
2021-12-10 10.36 10.58 10.22 10.22 0.6M
2021-12-09 10.40 10.74 10.22 10.33 0.8M
2021-12-08 9.96 10.51 9.81 10.47 1.0M
2021-12-07 9.97 10.30 9.80 9.96 0.6M
2021-12-06 9.82 9.94 9.61 9.86 0.6M
2021-12-03 9.78 10.07 9.70 9.80 0.4M
2021-12-02 9.69 9.85 9.55 9.81 0.7M
2021-12-01 10.20 10.34 9.58 9.64 0.9M
2021-11-30 10.24 10.30 9.89 10.10 1.0M
2021-11-29 10.32 10.39 10.12 10.23 0.5M
2021-11-26 10.18 10.30 10.03 10.20 0.7M
2021-11-25 10.34 10.48 10.27 10.46 0.6M
2021-11-24 10.57 10.68 10.22 10.31 1.1M
2021-11-23 10.75 10.79 10.43 10.67 0.7M
2021-11-22 10.93 11.04 10.54 10.67 0.7M
2021-11-19 10.57 11.15 10.40 10.86 2.0M
2021-11-18 10.01 10.74 9.91 10.55 2.0M
2021-11-17 10.11 10.45 9.88 9.98 1.9M
2021-11-16 9.94 10.14 9.78 10.04 1.7M
2021-11-12 10.09 10.11 9.70 9.84 1.0M
2021-11-11 10.01 10.17 9.98 10.09 1.2M
2021-11-10 9.12 9.86 9.11 9.86 2.4M
2021-11-09 8.51 8.97 8.51 8.94 0.5M
2021-11-08 8.58 8.73 8.44 8.50 0.5M
2021-11-05 8.65 8.96 8.65 8.72 0.4M
2021-11-04 8.94 9.00 8.58 8.58 0.6M
2021-11-03 8.61 9.07 8.61 8.98 0.9M
2021-11-01 8.38 8.83 8.31 8.68 0.9M
2021-10-29 8.95 9.05 8.40 8.40 1.1M
2021-10-28 9.32 9.38 8.90 8.90 0.7M
2021-10-27 9.14 9.58 9.12 9.32 0.7M
2021-10-26 9.43 9.45 9.05 9.05 0.4M
2021-10-25 9.16 9.58 9.12 9.46 0.6M
2021-10-22 9.29 9.34 8.58 9.07 1.8M
2021-10-21 9.58 9.63 9.28 9.38 1.4M
2021-10-20 9.63 9.85 9.53 9.72 0.6M
2021-10-19 9.82 9.82 9.44 9.54 0.9M
2021-10-18 9.70 9.91 9.53 9.87 0.8M
2021-10-15 9.60 9.73 9.51 9.72 0.5M
2021-10-14 9.67 9.80 9.34 9.53 0.9M
2021-10-13 9.32 9.63 9.20 9.60 0.7M
2021-10-11 9.19 9.32 9.10 9.24 0.5M
2021-10-08 9.19 9.38 9.16 9.18 0.5M
2021-10-07 9.31 9.40 9.06 9.16 0.9M
2021-10-06 9.77 9.77 9.05 9.24 2.3M
2021-10-05 10.20 10.21 9.82 9.82 1.3M
2021-10-04 10.40 10.43 10.15 10.20 1.1M
2021-10-01 10.22 10.66 10.07 10.37 1.9M
2021-09-30 9.76 10.39 9.67 10.21 3.2M
2021-09-29 9.35 9.70 9.21 9.63 1.1M
2021-09-28 9.31 9.43 9.16 9.32 1.1M
2021-09-27 9.41 9.55 9.32 9.39 0.9M
2021-09-24 9.24 9.41 9.09 9.41 0.6M
2021-09-23 9.18 9.35 9.09 9.26 0.8M
2021-09-22 8.73 9.14 8.61 9.09 1.1M
2021-09-21 8.36 8.64 8.35 8.61 0.6M
2021-09-20 8.45 8.48 8.19 8.36 0.9M
2021-09-17 8.91 8.99 8.55 8.66 0.8M
2021-09-16 8.76 9.01 8.66 8.99 1.3M
2021-09-15 8.83 8.86 8.69 8.76 0.8M
2021-09-14 8.82 8.89 8.74 8.85 0.4M
2021-09-13 8.61 8.85 8.45 8.82 0.9M
2021-09-10 8.38 8.56 8.13 8.43 1.2M
2021-09-09 8.11 8.33 7.89 8.28 1.3M
2021-09-08 8.86 8.86 8.06 8.09 1.4M
2021-09-06 8.87 8.90 8.75 8.81 0.2M
2021-09-03 9.03 9.07 8.76 8.87 0.8M
2021-09-02 9.22 9.22 8.90 9.00 0.7M
2021-09-01 9.09 9.19 9.00 9.19 0.7M
2021-08-31 9.09 9.19 8.90 9.10 1.0M
2021-08-30 8.87 9.10 8.74 9.10 1.4M
2021-08-27 8.62 8.85 8.59 8.85 0.4M
2021-08-26 8.80 8.80 8.57 8.59 0.3M
2021-08-25 8.80 8.86 8.67 8.79 0.4M
2021-08-24 8.49 8.80 8.48 8.80 0.5M
2021-08-23 8.39 8.54 8.39 8.48 0.3M
2021-08-20 8.35 8.47 8.31 8.45 0.3M
2021-08-19 8.13 8.43 8.04 8.38 0.4M
2021-08-18 8.28 8.45 8.08 8.23 0.8M
2021-08-17 8.45 8.45 7.97 8.33 1.8M
2021-08-16 8.87 8.87 8.33 8.47 1.2M
2021-08-13 9.05 9.16 8.60 8.87 0.9M
2021-08-12 9.24 9.50 9.01 9.05 1.2M
2021-08-11 8.76 9.29 8.73 9.24 1.9M
2021-08-10 8.62 8.79 8.55 8.55 0.5M
2021-08-09 8.57 8.70 8.42 8.53 0.4M
2021-08-06 8.63 8.71 8.56 8.56 0.3M
2021-08-05 8.78 8.99 8.65 8.68 0.5M
2021-08-04 8.66 8.87 8.59 8.76 0.5M
2021-08-03 8.65 8.78 8.50 8.74 0.6M
2021-08-02 8.64 8.91 8.61 8.78 0.7M
2021-07-30 8.87 8.92 8.63 8.68 0.4M
2021-07-29 8.86 9.01 8.76 8.89 0.9M
2021-07-28 9.18 9.27 8.93 8.93 0.5M
2021-07-27 9.28 9.37 9.10 9.22 0.6M
2021-07-26 9.27 9.46 9.27 9.38 0.8M
2021-07-23 9.77 9.77 9.42 9.42 0.4M
2021-07-22 9.70 9.79 9.63 9.73 0.5M
2021-07-21 9.68 9.85 9.56 9.68 0.7M
2021-07-20 9.62 9.90 9.34 9.76 1.2M
2021-07-19 9.93 9.97 9.63 9.70 1.1M
2021-07-16 10.07 10.20 9.96 9.98 0.5M
2021-07-15 10.26 10.39 9.92 10.01 1.2M
2021-07-14 10.29 10.34 10.20 10.26 0.4M
2021-07-13 10.18 10.28 10.06 10.24 0.4M
2021-07-12 10.08 10.26 10.08 10.17 0.6M
2021-07-08 10.00 10.16 9.78 10.05 0.9M
2021-07-07 9.81 10.20 9.81 10.10 1.2M
2021-07-06 9.87 9.93 9.78 9.81 0.5M
2021-07-05 9.94 10.05 9.85 9.86 0.5M
2021-07-02 9.79 10.05 9.77 9.94 1.1M
2021-07-01 9.60 9.93 9.51 9.77 2.7M
2021-06-30 9.30 9.48 9.17 9.37 0.9M
2021-06-29 9.60 9.60 9.27 9.35 0.6M
2021-06-28 9.47 9.60 9.39 9.57 0.7M
2021-06-25 9.55 9.63 9.39 9.47 1.4M
2021-06-24 9.23 9.51 9.23 9.49 1.1M
2021-06-23 9.25 9.32 9.14 9.23 0.3M
2021-06-22 9.33 9.38 9.15 9.25 0.4M
2021-06-21 9.28 9.34 9.11 9.34 0.6M
2021-06-18 9.08 9.32 9.04 9.22 1.0M
2021-06-17 9.16 9.24 9.06 9.12 0.6M
2021-06-16 9.33 9.33 9.00 9.14 1.2M
2021-06-15 8.90 9.16 8.83 9.16 1.7M
2021-06-14 8.59 8.89 8.57 8.87 1.0M
2021-06-11 8.62 8.67 8.49 8.59 0.4M
2021-06-10 8.80 8.81 8.48 8.57 0.5M
2021-06-09 8.74 8.81 8.66 8.80 0.4M
2021-06-08 8.79 8.87 8.71 8.73 0.6M
2021-06-07 8.66 8.80 8.62 8.78 0.6M
2021-06-04 8.61 8.70 8.52 8.66 0.5M
2021-06-02 8.86 8.90 8.38 8.61 1.1M
2021-06-01 8.84 8.94 8.76 8.83 0.9M
2021-05-31 8.77 8.92 8.77 8.82 0.4M
2021-05-28 8.81 8.86 8.68 8.80 0.6M
2021-05-27 8.68 8.84 8.61 8.80 0.8M
2021-05-26 8.55 8.71 8.51 8.64 0.7M
2021-05-25 8.73 8.73 8.45 8.58 0.8M
2021-05-24 8.26 8.75 8.18 8.59 2.4M
2021-05-21 8.13 8.17 7.95 8.14 0.6M
2021-05-20 8.31 8.42 8.05 8.18 1.1M
2021-05-19 8.34 8.42 8.11 8.27 0.5M
2021-05-18 8.45 8.45 8.24 8.37 0.5M
2021-05-17 8.03 8.52 8.01 8.45 1.4M
2021-05-14 7.95 8.32 7.95 8.15 0.9M
2021-05-13 7.85 7.96 7.80 7.86 0.3M
2021-05-12 7.98 8.06 7.81 7.84 0.5M
2021-05-11 7.81 8.07 7.63 8.06 0.6M
2021-05-10 8.07 8.07 7.84 7.86 0.4M
2021-05-07 7.86 8.12 7.78 8.07 1.0M
2021-05-06 7.56 7.72 7.49 7.72 0.4M
2021-05-05 7.32 7.63 7.32 7.52 0.8M
2021-05-04 7.43 7.76 7.31 7.40 0.9M
2021-05-03 7.36 7.51 7.23 7.39 0.4M
2021-04-30 7.66 7.66 7.32 7.32 0.3M
2021-04-29 7.43 7.66 7.35 7.65 0.5M
2021-04-28 7.61 7.61 7.43 7.45 0.3M
2021-04-27 7.90 7.95 7.54 7.54 0.5M
2021-04-26 7.85 8.04 7.77 7.84 0.6M
2021-04-23 7.82 7.84 7.66 7.82 0.4M
2021-04-22 7.85 7.94 7.78 7.82 0.4M
2021-04-20 7.97 8.01 7.76 7.78 0.5M
2021-04-19 8.13 8.13 7.90 7.97 0.9M
2021-04-16 8.02 8.15 7.95 8.10 0.6M
2021-04-15 7.94 8.03 7.90 8.03 0.6M
2021-04-14 7.84 7.94 7.79 7.93 0.6M
2021-04-13 7.84 7.93 7.74 7.84 0.5M
2021-04-12 7.65 7.93 7.58 7.84 0.8M
2021-04-09 7.46 7.74 7.36 7.67 0.7M
2021-04-08 7.40 7.56 7.32 7.46 0.6M
2021-04-07 7.39 7.41 7.19 7.34 1.0M
2021-04-06 7.20 7.39 7.10 7.39 0.7M
2021-04-05 6.89 7.21 6.89 7.21 0.6M
2021-04-01 7.02 7.05 6.85 6.91 0.2M
2021-03-31 6.96 7.03 6.88 7.01 0.3M
2021-03-30 6.79 6.97 6.74 6.96 0.8M
2021-03-29 7.06 7.06 6.74 6.79 0.8M
2021-03-26 6.97 7.06 6.88 7.06 0.5M
2021-03-25 6.89 7.05 6.72 7.03 0.9M
2021-03-24 7.10 7.16 6.86 6.91 0.5M
2021-03-23 7.13 7.25 7.02 7.10 0.5M
2021-03-22 7.32 7.36 7.17 7.19 0.3M
2021-03-19 7.20 7.34 7.12 7.30 0.4M
2021-03-18 7.33 7.45 7.12 7.20 0.5M
2021-03-17 7.20 7.35 7.13 7.33 0.4M
2021-03-16 7.19 7.37 7.07 7.21 0.9M
2021-03-15 7.30 7.32 7.16 7.20 0.5M
2021-03-12 7.17 7.26 7.06 7.22 0.5M
2021-03-11 7.12 7.26 7.08 7.13 0.7M
2021-03-10 7.01 7.18 6.76 7.13 1.3M
2021-03-09 6.94 7.01 6.79 6.92 0.8M
2021-03-08 7.36 7.36 6.92 7.00 0.6M
2021-03-05 7.10 7.38 7.03 7.36 0.7M
2021-03-04 6.95 7.10 6.82 7.09 0.9M
2021-03-03 6.94 6.95 6.50 6.95 1.0M
2021-03-02 6.89 6.97 6.60 6.94 1.1M
2021-03-01 7.26 7.29 6.88 6.91 1.4M
2021-02-26 7.51 7.56 7.07 7.22 1.1M
2021-02-25 7.56 7.71 7.44 7.50 0.7M
2021-02-24 7.44 7.62 7.40 7.62 0.4M
2021-02-23 7.44 7.50 7.33 7.43 0.5M
2021-02-22 7.41 7.51 7.25 7.39 1.0M
2021-02-19 7.92 8.00 7.62 7.62 1.8M
2021-02-18 8.04 8.10 7.88 7.92 0.4M
2021-02-17 7.97 8.07 7.85 8.07 0.4M
2021-02-12 8.10 8.10 7.91 7.99 0.4M
2021-02-11 8.09 8.15 7.95 8.11 0.4M
2021-02-10 8.31 8.38 7.99 8.05 0.7M
2021-02-09 8.42 8.43 8.19 8.30 0.5M
2021-02-08 8.57 8.57 8.30 8.40 0.7M
2021-02-05 8.61 8.61 8.42 8.53 0.4M
2021-02-04 8.61 8.66 8.42 8.52 0.6M
2021-02-03 8.46 8.60 8.40 8.54 0.7M
2021-02-02 8.51 8.69 8.38 8.44 1.4M
2021-02-01 8.35 8.42 8.00 8.41 2.2M
2021-01-29 8.11 8.21 7.83 7.86 0.8M
2021-01-28 7.84 8.09 7.81 8.05 0.5M
2021-01-27 8.09 8.10 7.83 7.83 1.0M
2021-01-26 7.76 8.12 7.71 8.00 1.3M
2021-01-22 7.56 7.76 7.45 7.76 0.5M
2021-01-21 7.83 7.84 7.58 7.68 0.5M
2021-01-20 7.79 7.91 7.70 7.82 0.5M
2021-01-19 7.88 7.94 7.66 7.78 0.5M
2021-01-18 7.79 8.03 7.71 7.82 0.8M
2021-01-15 7.85 7.85 7.65 7.70 0.6M
2021-01-14 7.57 7.89 7.52 7.87 0.8M
2021-01-13 7.47 7.58 7.43 7.58 0.6M
2021-01-12 7.60 7.60 7.47 7.51 0.4M
2021-01-11 7.50 7.62 7.43 7.53 0.4M
2021-01-08 7.44 7.67 7.35 7.60 0.8M
2021-01-07 7.44 7.55 7.32 7.44 0.8M
2021-01-06 7.57 7.62 7.41 7.42 0.5M
2021-01-05 7.67 7.67 7.36 7.52 0.6M
2021-01-04 7.76 7.76 7.51 7.61 0.7M