Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Vulcabras S.A. (VULC3.SA)

Compare
15.38
+0.13
+(0.85%)
At close: 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202515.2915.5515.0615.3815.38520,500
Apr 10, 202515.2015.2614.9715.2515.25573,000
Apr 9, 202514.7015.3214.5315.1515.15791,000
Apr 8, 202515.0415.2814.6214.7114.71516,300
Apr 7, 202514.9415.2514.7514.9114.91802,800
Apr 4, 202515.9415.9415.0415.2115.211,405,900
Apr 3, 202515.9916.2915.8215.9715.971,155,800
Apr 2, 202515.9016.1415.8115.9915.99976,500
Apr 1, 202515.8616.0515.8015.9015.90541,900
Mar 31, 202516.2116.2315.8015.8015.80621,500
Mar 28, 202516.2916.3416.0516.2316.23465,100
Mar 27, 202516.3016.4216.1216.2516.25534,400
Mar 26, 202516.0216.5216.0216.2516.251,092,000
Mar 25, 202515.8716.2815.8316.0316.03587,300
Mar 24, 202516.0116.1115.8015.8015.80478,000
Mar 21, 202516.1716.1815.9915.9915.99556,000
Mar 20, 202516.0916.2716.0116.0716.07378,700
Mar 19, 2025 0.13 Dividend
Mar 19, 202515.9316.3115.8816.0916.09947,300
Mar 18, 202516.0916.2115.8916.1516.02476,000
Mar 17, 202516.0116.2115.8616.0215.90802,300
Mar 14, 202516.0016.1215.7216.0015.88837,800
Mar 13, 202516.5116.5115.7915.8515.732,063,200
Mar 12, 202516.5816.5915.6516.4216.292,029,900
Mar 11, 202516.6416.6416.1416.5016.37563,000
Mar 10, 202516.5116.7016.4416.6616.53578,800
Mar 7, 202516.4416.8516.1816.7616.63490,700
Mar 6, 202516.0016.4416.0016.4416.31789,100
Mar 5, 202515.7016.1615.7016.0415.92428,800
Feb 28, 202516.0916.1315.6915.7915.67780,300
Feb 27, 202515.7016.1615.6916.0515.93663,300
Feb 26, 202515.9516.0315.7115.7715.65614,500
Feb 25, 202515.9416.0715.8215.9515.83390,600
Feb 24, 202516.6816.6816.0016.0415.92681,700
Feb 21, 202516.5716.7116.3216.6816.55576,900
Feb 20, 202516.6216.7016.4816.5816.45392,500
Feb 19, 202516.7216.8316.5516.5916.46499,200
Feb 18, 2025 0.13 Dividend
Feb 18, 202517.0517.0516.6916.8016.67405,500
Feb 17, 202517.0317.4517.0317.2116.95554,800
Feb 14, 202516.9917.2016.8517.0316.78577,100
Feb 13, 202516.7317.0016.5516.9316.68762,500
Feb 12, 202516.7616.9316.7116.7416.49486,500
Feb 11, 202516.5717.1516.5217.0116.76742,600
Feb 10, 202516.9216.9216.6716.6816.43326,800
Feb 7, 202516.7216.9516.5816.6516.40424,100
Feb 6, 202516.7916.9116.7116.8016.55304,600
Feb 5, 202517.1817.2616.8016.8716.62339,900
Feb 4, 202517.1617.3217.0117.2617.00514,300
Feb 3, 202517.0017.1816.8417.1816.92570,800
Jan 31, 202517.0817.2016.9817.0116.76591,100
Jan 30, 202516.6017.2016.5817.1016.841,626,500
Jan 29, 202517.2317.2516.6116.6216.371,030,000
Jan 28, 202517.3217.3617.1117.1316.87703,200
Jan 27, 202516.8817.2916.7517.2817.021,064,500
Jan 24, 202516.6817.2216.5616.7916.54707,400
Jan 23, 202516.8516.8516.5616.6716.42342,500
Jan 22, 2025 0.13 Dividend
Jan 22, 202516.7616.8016.5816.7216.47458,300
Jan 21, 202516.5216.7816.4516.7816.41472,500
Jan 20, 202516.5116.5616.3416.5016.13784,500
Jan 17, 202516.7016.7516.3116.5116.14458,300
Jan 16, 202517.0017.0016.4416.5216.15752,000
Jan 15, 202516.2016.9916.1816.9216.541,230,200
Jan 14, 202516.1416.2115.9516.1015.74433,600
Jan 13, 202515.8316.2715.8216.0315.671,089,800
Jan 10, 202515.8215.9515.7315.7915.44590,000
Jan 9, 202515.8916.0315.7015.7515.40400,900
Jan 8, 202516.1616.2115.8215.8215.47330,600
Jan 7, 202515.8016.2715.7816.1715.811,041,200
Jan 6, 202515.0315.7915.0315.7915.44887,700
Jan 3, 202515.5515.8414.9515.0014.673,608,400
Jan 2, 202515.5715.7315.2415.5315.18694,400
Dec 30, 202415.8115.8115.5215.5315.18801,300
Dec 27, 202415.7815.8715.5215.8115.46727,500
Dec 26, 202415.7415.7415.5115.6515.30418,400
Dec 23, 202415.7215.8215.5615.7415.39712,900
Dec 20, 202415.5415.8915.4815.8915.54732,300
Dec 19, 202415.2515.5815.1215.5415.191,030,900
Dec 18, 202415.5215.6015.1115.2814.94565,500
Dec 17, 2024 0.13 Dividend
Dec 17, 202415.5515.7215.4215.6115.26377,000
Dec 16, 202415.9516.0415.5015.5515.08643,100
Dec 13, 202416.2716.3715.9715.9715.49517,500
Dec 12, 202416.4416.4716.1616.2615.77434,000
Dec 11, 202416.2116.7116.1916.4515.95680,200
Dec 10, 202416.2416.3516.0916.2215.73315,700
Dec 9, 202416.1916.2716.0316.1815.69343,800
Dec 6, 202416.1516.2516.0116.1915.70589,700
Dec 5, 202416.1316.3816.1216.1215.63596,100
Dec 4, 202416.0616.3115.9616.1015.61611,600
Dec 3, 202415.8616.1515.7916.0515.57776,600
Dec 2, 202416.3616.4115.7115.7115.243,533,500
Nov 29, 202415.9316.4615.6816.3515.86974,800
Nov 28, 202416.4716.5315.9216.0815.601,083,900
Nov 27, 202416.8516.9116.4216.4615.96868,800
Nov 26, 202416.0816.8016.0816.7116.211,032,700
Nov 25, 202416.2016.3416.0816.0815.60573,000
Nov 22, 202415.5916.1415.4916.1415.65698,000
Nov 21, 202415.8015.8315.4915.5615.09838,600
Nov 19, 2024 0.13 Dividend
Nov 19, 202416.0516.0615.7615.8215.341,011,700
Nov 18, 202416.1516.3115.9816.1715.56516,100
Nov 14, 202416.0616.2916.0316.1015.49406,800
Nov 13, 202416.1716.2315.9816.0615.46792,500
Nov 12, 202416.0916.1815.8716.1715.56703,300
Nov 11, 202416.3816.4315.8116.0915.481,258,700
Nov 8, 202416.4216.4916.1516.3015.69688,000
Nov 7, 202417.2017.3116.4016.4515.831,351,300
Nov 6, 202416.9017.5016.5517.3716.721,181,100
Nov 5, 202416.9217.1216.7317.1216.48415,700
Nov 4, 202416.4516.8416.3716.8416.21516,200
Nov 1, 202416.5216.5216.2816.3415.72702,800
Oct 31, 202416.6016.7116.3816.4215.80650,500
Oct 30, 202416.3016.8516.2516.6416.01549,400
Oct 29, 202416.4016.5516.3016.3015.69337,800
Oct 28, 202416.2316.4616.1816.3015.69358,200
Oct 25, 202416.6016.6816.1316.2315.62291,100
Oct 24, 202416.2216.6916.0316.5015.88541,300
Oct 23, 202416.2416.2916.1216.1915.58479,600
Oct 22, 202416.6416.6416.1216.2915.68582,200
Oct 21, 202416.4916.7216.4116.6416.01357,100
Oct 18, 2024 0.13 Dividend
Oct 18, 202416.3416.4716.1516.4615.84519,500
Oct 17, 202416.3916.4216.0516.3815.64531,700
Oct 16, 202416.7016.7216.3916.3915.65606,500
Oct 15, 202416.7216.7716.5016.5015.76288,100
Oct 14, 202416.3516.7916.3216.6015.85422,400
Oct 11, 202416.4416.4416.1616.3515.61251,000
Oct 10, 202416.4716.5216.3216.3515.61294,400
Oct 9, 202416.7616.7616.3116.4715.73522,400
Oct 8, 202416.5716.7016.5016.7015.95301,900
Oct 7, 202416.9316.9816.5616.6015.85428,900
Oct 4, 202416.9516.9916.6416.9316.17337,400
Oct 3, 202417.2817.2816.9016.9416.18336,300
Oct 2, 202417.2317.5717.2317.2816.50619,900
Oct 1, 202416.8517.2316.8017.1816.411,028,900
Sep 30, 202416.9817.0316.7616.8416.08273,100
Sep 27, 202416.9217.2416.8716.9816.22529,600
Sep 26, 202416.7517.0316.7216.9216.16448,200
Sep 25, 202416.7317.0016.5316.7015.95302,600
Sep 24, 202417.1317.2016.5416.7616.01795,100
Sep 23, 202416.8016.8016.3616.7616.01870,400
Sep 20, 2024 0.13 Dividend
Sep 20, 202417.6017.6016.6216.8016.041,520,900
Sep 19, 202418.0618.0717.8117.8216.90782,700
Sep 18, 202418.0718.2517.8918.0017.07443,500
Sep 17, 202417.8818.0517.8318.0517.12333,200
Sep 16, 202417.9918.0517.8417.9617.03542,000
Sep 13, 202417.8018.0717.7817.8816.96401,000
Sep 12, 202418.0718.0717.6817.7516.83426,600
Sep 11, 202418.0418.1217.8417.9517.02251,300
Sep 10, 202418.0018.0717.7817.9517.02319,600
Sep 9, 202418.4518.4517.9218.0017.07746,800
Sep 6, 202418.5018.7218.2918.3217.37649,400
Sep 5, 202418.3118.5918.1818.5817.62704,000
Sep 4, 202418.3818.6018.1018.4317.483,045,900
Sep 3, 202417.8518.6217.7618.2017.263,698,000
Sep 2, 202417.7818.3717.7218.0917.161,020,500
Aug 30, 202417.5317.6717.2417.6716.76670,300
Aug 29, 202417.9117.9117.5017.5316.62443,600
Aug 28, 202417.7917.9517.6517.8516.93332,400
Aug 27, 202417.6517.9017.6217.8016.88401,800
Aug 26, 202417.8118.0217.6217.7716.85403,200
Aug 23, 202417.3017.8417.2117.7316.81414,900
Aug 22, 202417.9817.9817.1717.2616.37431,100
Aug 21, 202417.7718.0217.7517.8816.96483,600
Aug 20, 2024 0.13 Dividend
Aug 20, 202417.9117.9117.5417.8416.92434,000
Aug 19, 202417.7617.8617.5117.8216.78512,000
Aug 16, 202418.1518.2617.7617.7616.72723,200
Aug 15, 202417.9518.1917.8818.1517.09926,100
Aug 14, 202417.9018.0717.7717.8716.83545,000
Aug 13, 2024 0.13 Dividend
Aug 13, 202418.0018.1217.6917.8516.81731,700
Aug 12, 202418.0018.2417.9017.9816.811,421,200
Aug 9, 202417.6317.9917.5617.9816.81744,300
Aug 8, 202417.5017.7917.2917.6316.491,057,300
Aug 7, 202416.0017.4516.0017.4016.272,641,300
Aug 6, 202415.7615.9615.4515.7814.761,498,200
Aug 5, 202415.3815.8215.1015.6014.59815,200
Aug 2, 202415.5115.7915.4815.7814.76900,300
Aug 1, 202415.5015.8615.3915.4714.47735,200
Jul 31, 202415.5515.8015.4215.4814.48896,700
Jul 30, 202415.5015.7015.4215.5414.53531,300
Jul 29, 202415.5815.7015.3315.5614.55441,300
Jul 26, 202415.3515.6615.3115.5614.55933,100
Jul 25, 202415.1115.5715.0615.2814.291,539,800
Jul 24, 202415.1515.2214.9115.0714.09841,800
Jul 23, 202415.6015.6015.1015.1014.12489,100
Jul 22, 202415.6315.7415.5315.6414.63247,500
Jul 19, 202415.8415.9615.5415.6214.61279,500
Jul 18, 202415.8015.8715.5915.8014.77518,400
Jul 17, 202415.9015.9715.7515.8014.77312,800
Jul 16, 202415.8516.4015.8215.9014.87962,800
Jul 15, 202415.5016.0415.3815.8814.85791,000
Jul 12, 202415.7115.7115.4015.5314.52453,500
Jul 11, 202415.2915.7115.2115.7114.69664,200
Jul 10, 202415.6915.7815.2415.2414.25783,800
Jul 9, 202415.3015.5815.2015.5814.57708,400
Jul 8, 202415.0015.4314.8315.4314.43544,200
Jul 5, 202415.3515.3514.8215.0314.05579,700
Jul 4, 202414.8115.4114.7515.4114.41699,400
Jul 3, 202414.5314.9114.5114.6613.71517,800
Jul 2, 202414.5414.6014.3714.5313.59557,700
Jul 1, 202414.7414.8614.5014.5213.58627,600
Jun 28, 202414.8614.9114.5314.7913.83543,800
Jun 27, 202414.6214.9114.5014.9113.94389,200
Jun 26, 202414.7514.7814.3214.6013.65374,300
Jun 25, 202414.6314.7814.5414.6813.73325,600
Jun 24, 202414.4814.8714.4514.7813.82576,200
Jun 21, 202414.4714.5614.3014.4613.52995,300
Jun 20, 202414.5714.8914.3514.4513.51349,300
Jun 19, 202414.5514.5814.2014.5713.62379,700
Jun 18, 202414.8014.8414.5014.5513.61355,200
Jun 17, 202414.6014.7914.4014.6813.73694,400
Jun 14, 202414.6814.8314.5114.6013.65657,200
Jun 13, 202414.6814.8414.4614.6513.70633,400
Jun 12, 202415.0415.1014.5414.6713.72419,200
Jun 11, 202414.8515.0214.8014.9513.98470,100
Jun 10, 202415.0715.1214.6014.8013.84413,000
Jun 7, 202415.1515.2114.7914.9013.93481,600
Jun 6, 202414.8315.2514.7615.1514.17979,100
Jun 5, 202414.8614.8614.5514.7513.79395,600
Jun 4, 202414.9215.1714.7414.7613.801,070,000
Jun 3, 202414.7815.1114.7514.9513.98452,300
May 31, 202414.9114.9614.4014.7613.801,515,200
May 29, 202415.2015.3014.6714.8713.91924,100
May 28, 202415.3915.5015.1015.2014.21490,000
May 27, 202415.2515.4115.1415.3414.34389,100
May 24, 202415.4015.4515.2115.3714.37387,600
May 23, 202415.3015.4414.9715.3514.35614,500
May 22, 202415.7215.7215.0015.1814.20949,300
May 21, 202416.1116.1215.5815.6514.63525,000
May 20, 202415.5716.2315.4716.0915.051,032,900
May 17, 202415.8015.8015.4815.6514.63519,700
May 16, 202415.8115.8615.4615.8614.83649,900
May 15, 2024 0.15 Dividend
May 15, 202415.7915.8915.5315.7414.72582,500
May 14, 202415.7116.0215.6815.8114.64457,100
May 13, 202415.8916.0715.6615.7114.55515,800
May 10, 202415.7516.0815.6215.7714.61544,800
May 9, 202416.0716.0715.5515.7314.571,094,600
May 8, 202416.3416.3815.7616.1314.941,189,500
May 7, 202416.4816.5816.2416.3415.13517,800
May 6, 202416.3716.5216.2016.3515.14360,900
May 3, 202416.0716.6416.0716.3715.16768,700
May 2, 202415.9316.1215.8215.9814.80411,500
Apr 30, 202416.3116.3115.7515.8314.66682,800
Apr 29, 202416.4016.4216.1016.2315.03420,900
Apr 26, 202416.2716.5016.2116.3115.11589,100
Apr 25, 202416.2416.3615.9316.1014.91460,000
Apr 24, 202416.2316.4316.1116.2415.04491,200
Apr 23, 202416.0016.2615.8416.1915.00484,300
Apr 22, 202415.9416.1815.9016.0214.84455,100
Apr 19, 202415.8416.2015.8415.9414.76742,200
Apr 18, 202415.9316.0015.7215.9014.73819,000
Apr 17, 202416.0916.3415.7915.8714.70957,300
Apr 16, 202416.0116.1915.7816.1014.911,397,000
Apr 15, 202416.4516.4815.8616.0814.892,083,500
Apr 12, 202417.0217.0216.3016.4315.221,175,500
Apr 11, 202416.9317.0416.8116.8315.59385,700

Related Tickers

AZZA3.SA Azzas 2154 S.A.
26.24
+4.00%
 
ALPA4.SA Alpargatas S.A.
7.28
+0.69%
 
GRND3.SA Grendene S.A.
5.58
+2.76%
 
ALPA3.SA Alpargatas S.A.
7.40
+4.96%
 
1910.HK Samsonite Group S.A.
13.700
-4.99%
 
PUM.DE PUMA SE
19.02
+0.26%
 
BIRK Birkenstock Holding plc
48.01
+1.61%
 
SKX Skechers U.S.A., Inc.
49.47
+0.24%
 
ADS.DE adidas AG
195.85
-0.46%
 
ONON On Holding AG
43.51
+1.14%