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
2023-12-28 16.96 16.96 16.48 16.93 0.8M
2023-12-27 16.98 16.98 16.68 16.93 0.3M
2023-12-26 17.21 17.22 16.73 17.00 0.5M
2023-12-22 17.44 17.51 17.07 17.21 0.2M
2023-12-21 17.49 17.62 17.39 17.45 0.2M
2023-12-20 17.33 17.64 17.28 17.44 0.3M
2023-12-19 17.32 17.47 17.06 17.36 0.6M
2023-12-18 17.20 17.44 17.15 17.22 0.4M
2023-12-15 17.47 17.56 16.93 17.22 0.4M
2023-12-14 17.78 17.99 17.28 17.45 0.6M
2023-12-13 17.21 17.81 17.19 17.67 0.5M
2023-12-12 17.07 17.23 16.77 17.22 0.5M
2023-12-11 17.62 17.62 16.91 16.92 0.7M
2023-12-08 17.40 17.72 17.37 17.62 0.5M
2023-12-07 17.23 17.45 17.02 17.37 1.3M
2023-12-06 17.35 17.56 16.95 17.15 0.7M
2023-12-05 17.87 18.16 17.16 17.35 1.2M
2023-12-04 18.08 18.16 17.73 17.92 0.7M
2023-12-01 17.97 18.26 17.70 18.16 0.9M
2023-11-30 17.86 18.13 17.63 17.98 0.7M
2023-11-29 17.24 18.18 17.20 17.86 1.1M
2023-11-28 16.86 17.18 16.74 17.18 0.4M
2023-11-27 17.13 17.13 16.67 16.82 0.2M
2023-11-24 17.57 17.57 16.84 16.96 0.4M
2023-11-23 16.96 17.62 16.79 17.57 0.5M
2023-11-22 16.46 16.92 16.45 16.87 0.4M
2023-11-21 16.91 17.13 16.44 16.45 0.5M
2023-11-20 17.13 17.32 17.00 17.07 0.3M
2023-11-17 17.91 18.01 16.98 17.15 0.6M
2023-11-16 18.24 18.76 17.76 17.86 0.9M
2023-11-14 17.50 18.35 17.48 18.13 0.8M
2023-11-13 17.46 17.49 17.02 17.40 0.4M
2023-11-10 17.49 17.76 17.37 17.46 0.2M
2023-11-09 17.60 17.71 17.16 17.46 0.7M
2023-11-08 17.44 17.89 17.19 17.42 0.6M
2023-11-07 16.64 17.63 16.63 17.39 0.9M
2023-11-06 17.10 17.31 16.78 16.80 0.6M
2023-11-03 15.85 17.08 15.85 16.98 1.1M
2023-11-01 15.45 15.83 15.17 15.55 0.9M
2023-10-31 14.81 15.02 14.45 14.95 0.3M
2023-10-30 14.63 14.85 14.46 14.74 0.6M
2023-10-27 15.18 15.49 14.45 14.61 0.5M
2023-10-26 15.19 15.62 15.11 15.26 0.3M
2023-10-25 15.16 15.38 14.97 15.16 0.3M
2023-10-24 15.30 15.50 15.07 15.15 0.2M
2023-10-23 15.15 15.65 15.15 15.30 0.5M
2023-10-20 15.44 15.59 15.23 15.27 0.2M
2023-10-19 15.49 15.80 15.35 15.51 0.3M
2023-10-18 15.44 15.48 15.30 15.47 0.4M
2023-10-17 15.66 15.83 15.31 15.52 0.3M
2023-10-16 15.86 16.23 15.37 15.74 0.7M
2023-10-13 16.18 16.30 15.70 15.74 0.7M
2023-10-11 15.83 16.24 15.62 16.18 0.7M
2023-10-10 15.53 15.87 15.39 15.78 0.7M
2023-10-09 14.94 15.33 14.88 15.27 0.3M
2023-10-06 15.26 15.34 14.88 15.19 0.4M
2023-10-05 15.42 15.71 15.29 15.41 0.3M
2023-10-04 15.53 15.78 15.39 15.60 0.3M
2023-10-03 15.59 15.82 15.42 15.56 0.3M
2023-10-02 16.17 16.17 15.46 15.77 0.5M
2023-09-29 16.31 16.41 16.04 16.17 0.4M
2023-09-28 16.10 16.14 15.91 16.09 0.3M
2023-09-27 16.03 16.33 15.72 16.04 0.6M
2023-09-26 16.30 16.38 15.95 15.95 0.5M
2023-09-25 16.62 16.68 16.28 16.35 0.4M
2023-09-22 17.09 17.19 16.71 16.71 0.5M
2023-09-21 17.33 17.33 16.86 16.96 0.4M
2023-09-20 17.51 17.68 17.41 17.53 0.4M
2023-09-19 17.50 17.57 17.33 17.43 0.4M
2023-09-18 17.74 17.96 17.48 17.48 1.0M
2023-09-15 18.05 18.05 17.72 17.85 0.4M
2023-09-14 17.76 17.93 17.49 17.93 0.4M
2023-09-13 17.92 18.16 17.66 17.74 0.8M
2023-09-12 17.33 17.93 17.30 17.93 0.5M
2023-09-11 17.21 17.68 16.91 17.29 0.8M
2023-09-09 20.65 20.65 20.65 20.65 0.0M
2023-09-08 16.57 16.92 16.44 16.87 0.3M
2023-09-06 16.48 16.74 16.42 16.57 0.4M
2023-09-05 16.57 16.65 16.26 16.57 0.5M
2023-09-04 16.62 16.78 16.43 16.57 0.3M
2023-09-02 20.46 20.46 20.46 20.46 0.0M
2023-09-01 16.35 16.72 16.29 16.72 0.5M
2023-08-31 16.95 17.02 16.04 16.15 0.7M
2023-08-30 16.91 17.03 16.72 17.03 0.4M
2023-08-29 16.71 16.89 16.51 16.87 0.4M
2023-08-28 16.96 16.96 16.33 16.56 0.5M
2023-08-25 17.38 17.52 16.65 16.82 0.4M
2023-08-24 17.73 17.73 17.34 17.39 0.3M
2023-08-23 17.25 17.68 17.20 17.68 0.4M
2023-08-22 16.85 17.24 16.73 17.22 0.3M
2023-08-21 16.80 16.80 16.34 16.63 0.3M
2023-08-18 16.44 16.85 15.89 16.73 0.6M
2023-08-17 17.62 17.62 16.52 16.66 0.5M
2023-08-16 17.21 17.55 17.07 17.55 0.5M
2023-08-15 16.75 17.31 16.70 17.24 0.3M
2023-08-14 16.56 16.98 16.42 16.98 0.6M
2023-08-11 16.76 16.94 16.57 16.76 0.5M
2023-08-10 17.00 17.00 16.56 16.99 0.7M
2023-08-09 16.39 17.00 16.36 17.00 0.5M
2023-08-08 16.79 16.94 16.30 16.38 0.6M
2023-08-07 17.02 17.22 16.80 17.02 0.8M
2023-08-04 16.51 17.02 16.45 16.89 1.0M
2023-08-03 16.91 16.91 16.17 16.38 1.2M
2023-08-02 16.29 16.94 16.23 16.63 2.2M
2023-08-01 15.92 16.13 15.59 16.10 0.4M
2023-07-31 15.26 16.12 15.26 15.92 0.6M
2023-07-28 15.00 15.36 14.91 15.26 0.2M
2023-07-27 15.31 15.34 14.93 15.01 0.3M
2023-07-26 15.01 15.56 14.86 15.11 0.4M
2023-07-25 14.87 15.39 14.85 15.17 0.5M
2023-07-24 14.12 14.76 14.09 14.73 0.5M
2023-07-21 13.79 14.13 13.69 14.11 0.2M
2023-07-20 13.90 14.14 13.75 13.75 0.2M
2023-07-19 14.27 14.27 13.84 13.88 0.3M
2023-07-18 14.20 14.31 14.05 14.19 0.2M
2023-07-17 14.14 14.28 13.80 14.18 0.2M
2023-07-14 14.22 14.22 13.86 14.05 0.3M
2023-07-13 13.96 14.36 13.96 14.24 0.2M
2023-07-12 13.96 14.31 13.96 14.08 0.3M
2023-07-11 13.91 14.02 13.58 13.98 0.3M
2023-07-10 13.97 14.14 13.89 13.99 0.2M
2023-07-07 13.95 14.28 13.86 14.12 0.3M
2023-07-06 14.34 14.34 13.95 13.95 1.0M
2023-07-05 14.35 14.46 14.24 14.33 0.4M
2023-07-04 14.20 14.35 14.12 14.28 0.2M
2023-07-03 14.04 14.27 13.92 14.24 0.5M
2023-06-30 14.03 14.18 13.96 14.04 0.3M
2023-06-29 13.71 14.09 13.71 13.93 0.2M
2023-06-28 13.79 13.84 13.59 13.75 0.2M
2023-06-27 13.76 14.02 13.41 13.71 0.2M
2023-06-26 13.81 13.97 13.48 13.84 0.5M
2023-06-23 13.47 13.93 13.47 13.92 0.3M
2023-06-22 13.82 13.84 13.44 13.68 0.2M
2023-06-21 13.83 13.97 13.67 13.82 0.3M
2023-06-20 13.50 13.92 13.50 13.82 0.6M
2023-06-19 13.44 13.74 13.26 13.62 0.3M
2023-06-16 14.11 14.11 13.42 13.44 1.3M
2023-06-15 13.83 14.23 13.83 14.08 0.4M
2023-06-14 14.11 14.11 13.78 13.99 0.4M
2023-06-13 14.41 14.41 13.79 13.95 0.3M
2023-06-12 14.28 14.29 14.03 14.22 0.5M
2023-06-09 13.95 14.47 13.92 14.18 0.5M
2023-06-07 13.83 14.02 13.72 13.92 0.6M
2023-06-06 13.59 13.85 13.59 13.76 0.3M
2023-06-05 13.53 13.70 13.41 13.54 0.4M
2023-06-02 13.75 13.90 13.48 13.53 0.3M
2023-06-01 12.90 13.79 12.90 13.71 1.2M
2023-05-31 12.66 13.03 12.55 12.90 1.5M
2023-05-30 12.72 12.82 12.61 12.81 0.3M
2023-05-29 12.63 12.68 12.40 12.64 0.1M
2023-05-26 12.66 12.88 12.61 12.72 0.3M
2023-05-25 12.18 12.81 12.18 12.66 0.3M
2023-05-24 12.39 12.39 12.12 12.18 0.3M
2023-05-23 12.59 12.59 12.24 12.39 0.3M
2023-05-22 12.70 12.70 12.32 12.52 0.3M
2023-05-19 12.37 12.79 12.02 12.59 0.4M
2023-05-18 12.05 12.44 12.03 12.30 0.5M
2023-05-17 11.60 12.15 11.60 12.14 0.3M
2023-05-16 11.89 12.04 11.52 11.70 8.0M
2023-05-15 11.86 11.97 11.65 11.95 0.2M
2023-05-12 11.81 11.81 11.55 11.65 0.2M
2023-05-11 11.46 11.97 11.32 11.89 0.4M
2023-05-10 11.53 11.56 11.21 11.48 0.4M
2023-05-09 11.56 11.80 11.53 11.61 0.1M
2023-05-08 11.80 11.80 11.56 11.69 0.2M
2023-05-06 14.38 14.38 14.38 14.38 0.0M
2023-05-05 11.29 11.73 11.27 11.61 0.4M
2023-05-04 11.32 11.48 10.98 11.27 0.7M
2023-05-03 10.65 11.38 10.52 11.38 1.1M
2023-05-02 10.68 10.68 10.26 10.48 0.2M
2023-04-28 10.17 10.70 10.07 10.70 0.6M
2023-04-27 9.99 10.17 9.89 10.13 0.1M
2023-04-26 10.05 10.19 9.89 10.03 0.4M
2023-04-25 10.25 10.28 9.90 10.00 0.1M
2023-04-24 10.05 10.23 9.91 10.11 0.3M
2023-04-20 9.84 10.06 9.72 9.99 0.2M
2023-04-19 9.76 9.93 9.70 9.76 0.2M
2023-04-18 10.21 10.23 9.80 9.86 0.2M
2023-04-17 10.05 10.33 10.02 10.13 0.3M
2023-04-14 10.18 10.21 9.93 10.06 0.7M
2023-04-13 10.05 10.28 9.85 10.17 0.3M
2023-04-12 9.80 10.13 9.75 9.96 0.4M
2023-04-11 9.36 9.93 9.31 9.72 0.4M
2023-04-10 9.28 9.39 9.10 9.30 0.3M
2023-04-06 9.53 9.63 8.94 9.33 0.5M
2023-04-05 9.56 9.75 9.46 9.46 0.3M
2023-04-04 9.47 9.79 9.46 9.61 0.5M
2023-04-03 9.65 9.65 9.34 9.43 0.3M
2023-03-31 9.87 9.87 9.49 9.64 6.2M
2023-03-30 9.53 9.80 9.41 9.80 0.6M
2023-03-29 9.58 9.67 9.18 9.41 0.3M
2023-03-28 9.35 9.58 9.23 9.51 0.2M
2023-03-27 9.47 9.58 9.34 9.42 0.3M
2023-03-24 9.34 9.52 9.29 9.48 0.2M
2023-03-23 9.72 9.72 9.33 9.39 0.4M
2023-03-22 9.65 9.97 9.60 9.77 0.2M
2023-03-21 9.70 10.01 9.51 9.65 0.3M
2023-03-20 9.85 10.01 9.60 9.72 0.6M
2023-03-17 9.37 10.05 9.34 9.90 1.4M
2023-03-16 9.30 9.49 9.17 9.46 0.4M
2023-03-15 9.26 9.48 9.11 9.34 0.3M
2023-03-14 9.33 9.40 9.26 9.33 0.2M
2023-03-13 9.18 9.38 9.12 9.34 0.2M
2023-03-10 9.26 9.29 9.02 9.23 0.3M
2023-03-09 9.02 9.30 8.97 9.25 1.0M
2023-03-08 8.75 9.02 8.70 9.02 0.3M
2023-03-07 8.74 8.81 8.54 8.71 0.2M
2023-03-06 8.69 8.83 8.51 8.73 0.3M
2023-03-03 8.78 8.90 8.67 8.68 0.3M
2023-03-02 9.18 9.48 8.67 8.71 1.3M
2023-03-01 9.18 9.22 8.80 9.00 0.6M
2023-02-28 8.81 9.24 8.71 9.24 1.3M
2023-02-27 8.71 8.81 8.59 8.75 0.2M
2023-02-24 8.80 8.87 8.70 8.75 0.2M
2023-02-23 8.71 8.94 8.63 8.82 0.2M
2023-02-22 9.25 9.25 8.75 8.76 0.4M
2023-02-17 8.95 9.29 8.82 9.25 0.3M
2023-02-16 8.83 9.03 8.79 8.95 0.2M
2023-02-15 8.86 8.98 8.67 8.86 0.3M
2023-02-14 8.94 9.13 8.76 8.82 0.3M
2023-02-13 9.04 9.04 8.86 8.93 0.2M
2023-02-10 8.86 9.09 8.79 9.04 0.3M
2023-02-09 9.41 9.47 8.87 8.95 0.2M
2023-02-08 9.26 9.53 9.22 9.29 0.4M
2023-02-07 9.38 9.39 9.14 9.18 0.2M
2023-02-06 9.24 9.44 9.22 9.39 0.1M
2023-02-03 9.45 9.49 9.23 9.28 0.3M
2023-02-02 9.60 9.93 9.46 9.51 0.2M
2023-02-01 9.48 9.65 9.37 9.58 0.3M
2023-01-31 9.46 9.65 9.41 9.42 0.2M
2023-01-30 9.54 9.61 9.39 9.46 0.2M
2023-01-27 9.88 9.88 9.51 9.54 0.2M
2023-01-26 9.73 9.89 9.65 9.81 0.1M
2023-01-25 9.58 9.89 9.58 9.73 0.2M
2023-01-24 9.67 9.88 9.56 9.69 0.3M
2023-01-23 9.61 9.96 9.61 9.75 0.3M
2023-01-20 9.58 9.68 9.43 9.61 0.2M
2023-01-19 9.39 9.61 9.33 9.61 0.2M
2023-01-18 9.36 9.67 9.35 9.50 0.2M
2023-01-17 9.58 9.58 9.36 9.36 0.2M
2023-01-16 9.26 9.58 9.26 9.58 0.2M
2023-01-13 9.47 9.48 9.28 9.28 0.1M
2023-01-12 9.71 9.75 9.38 9.47 0.3M
2023-01-11 9.50 9.81 9.50 9.70 0.2M
2023-01-10 9.27 9.60 9.26 9.59 0.3M
2023-01-09 9.31 9.44 9.18 9.35 0.2M
2023-01-06 9.44 9.64 9.29 9.42 0.3M
2023-01-05 9.29 9.50 9.16 9.44 0.2M
2023-01-04 9.22 9.47 9.14 9.18 0.2M
2023-01-03 9.34 9.60 9.13 9.21 0.4M
2023-01-02 9.81 10.03 9.24 9.50 0.5M