Vulcabras Azaleia (VULC3)

VULC3
🏛️ Brasil →
19.56
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 10.02 10.27 9.79 9.96 0.2M
2022-12-28 9.85 10.09 9.82 10.03 0.1M
2022-12-27 10.20 10.20 9.71 9.83 0.3M
2022-12-26 10.36 10.36 10.01 10.28 0.2M
2022-12-23 10.29 10.54 10.14 10.36 0.3M
2022-12-22 10.05 10.27 9.99 10.27 0.4M
2022-12-21 9.83 10.19 9.77 10.01 0.3M
2022-12-20 9.77 9.96 9.58 9.82 0.3M
2022-12-19 9.22 9.81 9.22 9.77 0.3M
2022-12-16 9.32 9.50 9.09 9.14 1.3M
2022-12-15 9.04 9.45 9.02 9.34 0.3M
2022-12-14 9.21 9.21 8.86 9.04 0.4M
2022-12-13 9.20 9.39 9.11 9.21 0.5M
2022-12-12 9.44 9.46 9.05 9.22 0.5M
2022-12-09 9.58 9.69 9.42 9.44 0.2M
2022-12-08 10.14 10.21 9.54 9.58 0.5M
2022-12-07 10.01 10.29 10.01 10.20 0.3M
2022-12-06 10.05 10.11 9.80 10.01 0.3M
2022-12-05 10.60 10.61 10.00 10.01 0.3M
2022-12-02 10.40 10.60 10.12 10.60 0.3M
2022-12-01 10.12 10.40 9.82 10.29 0.5M
2022-11-30 10.34 10.56 10.22 10.29 2.7M
2022-11-29 10.37 10.44 10.09 10.35 0.3M
2022-11-28 10.11 10.47 10.05 10.28 0.4M
2022-11-25 10.51 10.51 10.00 10.11 0.4M
2022-11-24 10.36 10.54 10.18 10.54 0.3M
2022-11-23 10.43 10.47 10.04 10.11 0.6M
2022-11-22 10.89 10.95 10.34 10.49 0.6M
2022-11-21 10.86 11.16 10.66 10.87 0.4M
2022-11-18 10.74 11.14 10.57 10.84 0.8M
2022-11-17 10.90 10.94 10.21 10.67 0.7M
2022-11-16 11.53 11.71 10.92 11.02 0.9M
2022-11-14 11.32 11.51 11.07 11.41 0.5M
2022-11-11 10.63 11.22 10.34 11.17 0.8M
2022-11-10 11.35 11.35 10.38 10.68 1.1M
2022-11-09 11.34 11.54 11.24 11.36 0.3M
2022-11-08 11.71 11.71 11.25 11.44 0.5M
2022-11-07 11.83 11.84 11.38 11.64 0.4M
2022-11-04 12.08 12.21 11.71 11.82 0.4M
2022-11-03 11.39 12.01 11.10 11.89 0.7M
2022-11-01 10.97 11.43 10.85 11.30 0.5M
2022-10-31 10.17 11.02 10.17 10.97 0.4M
2022-10-28 10.39 10.57 10.34 10.46 0.3M
2022-10-27 10.46 10.62 10.38 10.47 0.7M
2022-10-26 10.83 10.85 10.44 10.46 0.5M
2022-10-25 10.87 11.19 10.70 10.91 0.4M
2022-10-24 10.92 11.12 10.86 10.88 0.4M
2022-10-21 10.87 11.05 10.77 11.04 0.3M
2022-10-20 11.04 11.12 10.86 10.91 0.3M
2022-10-19 10.83 11.13 10.72 11.04 0.4M
2022-10-18 11.16 11.16 10.76 10.94 0.5M
2022-10-17 10.59 11.04 10.59 11.04 0.5M
2022-10-14 10.87 10.88 10.60 10.62 0.3M
2022-10-13 10.68 10.98 10.52 10.81 0.3M
2022-10-11 10.94 11.09 10.65 10.83 0.3M
2022-10-10 11.38 11.38 10.96 11.02 0.3M
2022-10-07 11.61 11.70 11.18 11.33 0.5M
2022-10-06 11.38 11.65 11.16 11.59 0.5M
2022-10-05 11.68 11.68 11.09 11.35 0.8M
2022-10-04 12.14 12.16 11.46 11.68 0.7M
2022-10-03 11.79 12.12 11.79 12.04 0.7M
2022-09-30 11.17 11.70 11.02 11.61 1.0M
2022-09-29 11.07 11.28 11.00 11.22 0.3M
2022-09-28 11.19 11.32 10.95 11.24 0.4M
2022-09-27 11.24 11.28 11.02 11.17 0.4M
2022-09-26 11.51 11.51 11.12 11.12 0.3M
2022-09-23 11.63 11.69 11.47 11.59 0.4M
2022-09-22 11.39 11.83 11.39 11.75 0.8M
2022-09-21 11.18 11.63 11.18 11.60 0.6M
2022-09-20 11.14 11.32 11.10 11.23 0.4M
2022-09-19 11.27 11.40 11.04 11.14 0.7M
2022-09-16 11.10 11.81 11.07 11.28 4.4M
2022-09-15 11.63 11.78 11.23 11.40 1.1M
2022-09-14 11.61 11.86 11.51 11.61 1.1M
2022-09-13 11.75 11.89 11.55 11.61 0.5M
2022-09-12 11.92 12.01 11.82 11.87 0.4M
2022-09-09 11.88 11.96 11.76 11.85 0.4M
2022-09-08 11.73 11.83 11.50 11.80 0.6M
2022-09-06 11.71 11.85 11.60 11.69 0.4M
2022-09-05 11.91 12.00 11.76 11.80 0.6M
2022-09-02 11.85 12.00 11.76 11.89 0.6M
2022-09-01 11.56 11.91 11.54 11.80 0.9M
2022-08-31 11.35 11.85 11.24 11.57 0.7M
2022-08-30 11.42 11.44 11.14 11.29 0.4M
2022-08-29 11.30 11.48 11.20 11.37 0.4M
2022-08-26 11.39 11.44 11.22 11.31 0.3M
2022-08-25 11.33 11.45 11.19 11.37 0.4M
2022-08-24 10.98 11.32 10.98 11.30 0.6M
2022-08-23 10.89 11.03 10.78 11.02 0.3M
2022-08-22 10.83 11.05 10.76 10.81 0.5M
2022-08-19 10.80 10.94 10.60 10.85 0.5M
2022-08-18 10.62 11.19 10.52 10.91 0.5M
2022-08-17 10.53 10.68 10.46 10.58 0.4M
2022-08-16 10.50 10.63 10.43 10.63 0.3M
2022-08-15 10.50 10.83 10.40 10.52 0.4M
2022-08-12 10.40 10.74 10.40 10.60 0.6M
2022-08-11 10.86 10.93 10.40 10.40 0.6M
2022-08-10 10.70 10.90 10.41 10.79 0.6M
2022-08-09 10.73 10.73 10.46 10.59 0.2M
2022-08-08 10.39 10.74 10.33 10.69 0.7M
2022-08-05 10.11 10.31 10.02 10.31 0.5M
2022-08-04 9.94 10.23 9.90 10.08 0.4M
2022-08-03 9.72 9.99 9.61 9.94 0.5M
2022-08-02 9.51 9.81 9.45 9.73 0.6M
2022-08-01 9.21 9.53 9.18 9.45 0.6M
2022-07-29 9.09 9.57 9.04 9.24 1.2M
2022-07-28 8.95 9.07 8.66 8.86 0.6M
2022-07-27 8.85 8.95 8.69 8.88 0.2M
2022-07-26 8.78 8.84 8.57 8.70 0.2M
2022-07-25 8.75 8.98 8.68 8.83 0.3M
2022-07-22 8.69 8.76 8.57 8.71 0.1M
2022-07-21 8.59 8.94 8.53 8.73 0.3M
2022-07-20 8.11 8.68 8.11 8.68 0.4M
2022-07-19 8.43 8.45 8.05 8.19 0.6M
2022-07-18 8.45 8.54 8.32 8.36 0.4M
2022-07-15 8.46 8.62 8.21 8.54 0.3M
2022-07-14 8.65 8.66 8.41 8.43 0.2M
2022-07-13 8.63 8.80 8.54 8.68 0.4M
2022-07-12 8.44 8.68 8.36 8.68 0.4M
2022-07-11 8.44 8.53 8.31 8.50 0.2M
2022-07-08 8.52 8.63 8.36 8.46 0.2M
2022-07-07 8.51 8.72 8.48 8.52 0.2M
2022-07-06 8.37 8.62 8.35 8.52 0.3M
2022-07-05 8.42 8.54 8.24 8.35 0.5M
2022-07-04 8.42 8.59 8.24 8.48 0.3M
2022-07-01 8.22 8.43 7.98 8.43 0.5M
2022-06-30 8.24 8.42 8.07 8.29 0.5M
2022-06-29 8.72 8.72 8.42 8.42 0.2M
2022-06-28 8.82 8.90 8.52 8.62 0.2M
2022-06-27 8.77 8.89 8.68 8.81 0.3M
2022-06-24 9.01 9.07 8.75 8.77 0.2M
2022-06-23 8.76 9.03 8.67 9.00 0.5M
2022-06-22 8.52 8.92 8.47 8.72 0.6M
2022-06-21 8.49 8.68 8.35 8.56 0.3M
2022-06-20 8.67 8.70 8.32 8.47 0.2M
2022-06-17 8.61 8.67 8.30 8.59 0.4M
2022-06-15 8.80 8.80 8.50 8.69 0.3M
2022-06-14 8.61 8.80 8.48 8.59 0.3M
2022-06-13 8.54 8.68 8.38 8.64 0.6M
2022-06-10 8.90 8.90 8.67 8.73 0.3M
2022-06-09 8.76 8.98 8.71 8.95 0.3M
2022-06-08 8.98 9.13 8.76 8.84 0.4M
2022-06-07 9.32 9.32 8.85 8.99 0.5M
2022-06-06 9.81 9.81 9.23 9.32 0.4M
2022-06-03 9.53 9.74 9.41 9.74 0.3M
2022-06-02 9.45 9.63 9.35 9.58 0.3M
2022-06-01 9.34 9.58 9.17 9.46 0.3M
2022-05-31 9.61 9.64 9.34 9.35 0.4M
2022-05-30 9.55 9.71 9.48 9.58 0.2M
2022-05-27 9.28 9.70 9.28 9.45 0.6M
2022-05-26 9.36 9.45 9.24 9.32 0.3M
2022-05-25 9.23 9.41 9.02 9.36 0.4M
2022-05-24 9.23 9.29 9.09 9.23 0.3M
2022-05-23 9.25 9.43 9.25 9.25 0.4M
2022-05-20 9.15 9.22 8.94 9.22 0.4M
2022-05-19 8.80 9.11 8.72 9.04 0.4M
2022-05-18 8.93 9.06 8.61 8.93 0.5M
2022-05-17 9.17 9.32 8.97 9.02 0.4M
2022-05-16 9.06 9.36 9.06 9.09 0.5M
2022-05-13 9.49 9.51 9.15 9.17 0.8M
2022-05-12 8.85 9.44 8.85 9.44 0.9M
2022-05-11 8.76 9.01 8.71 8.92 0.6M
2022-05-10 8.53 8.79 8.41 8.78 0.5M
2022-05-09 8.49 8.64 8.26 8.52 0.8M
2022-05-06 8.26 8.62 8.11 8.60 0.9M
2022-05-05 8.16 8.29 7.88 8.26 0.8M
2022-05-04 8.27 8.41 7.95 8.28 0.9M
2022-05-03 7.86 8.14 7.86 8.12 0.4M
2022-05-02 7.96 8.15 7.71 7.84 0.3M
2022-04-29 8.08 8.27 7.96 7.96 0.2M
2022-04-28 7.94 8.15 7.81 8.06 0.3M
2022-04-27 8.03 8.13 7.91 8.02 0.3M
2022-04-26 8.13 8.32 7.90 8.01 0.3M
2022-04-25 8.03 8.15 7.82 8.15 0.3M
2022-04-22 8.04 8.11 7.92 8.07 0.2M
2022-04-20 8.21 8.32 8.14 8.16 0.2M
2022-04-19 8.13 8.20 7.99 8.20 0.2M
2022-04-18 8.09 8.22 8.05 8.19 0.3M
2022-04-14 8.12 8.19 8.08 8.15 0.2M
2022-04-13 8.15 8.22 8.04 8.22 0.2M
2022-04-12 8.17 8.30 8.05 8.11 0.2M
2022-04-11 8.04 8.16 8.03 8.08 0.3M
2022-04-08 8.12 8.30 8.04 8.16 0.3M
2022-04-07 8.19 8.24 8.09 8.18 0.3M
2022-04-06 8.39 8.41 8.09 8.20 0.6M
2022-04-05 8.77 8.87 8.40 8.47 0.6M
2022-04-04 8.24 8.91 8.24 8.75 1.2M
2022-04-01 8.17 8.25 7.98 8.24 0.8M
2022-03-31 8.48 8.48 8.04 8.18 0.6M
2022-03-30 8.54 8.54 8.30 8.32 0.2M
2022-03-29 8.44 8.54 8.34 8.48 0.4M
2022-03-28 8.54 8.64 8.27 8.44 0.7M
2022-03-25 8.60 8.68 8.45 8.54 0.4M
2022-03-24 8.51 8.73 8.36 8.54 0.6M
2022-03-23 8.38 8.59 8.32 8.54 0.5M
2022-03-22 8.36 8.46 8.28 8.38 0.3M
2022-03-21 8.23 8.46 8.18 8.30 0.5M
2022-03-18 8.00 8.42 7.95 8.27 0.7M
2022-03-17 7.82 8.09 7.82 8.06 0.5M
2022-03-16 7.51 7.92 7.51 7.90 0.4M
2022-03-15 7.48 7.59 7.32 7.55 0.4M
2022-03-14 7.74 7.90 7.51 7.51 0.4M
2022-03-11 8.09 8.12 7.74 7.78 0.7M
2022-03-10 7.75 8.05 7.65 8.05 0.6M
2022-03-09 7.17 7.90 7.13 7.90 1.1M
2022-03-08 7.16 7.28 6.81 7.07 0.6M
2022-03-07 7.33 7.55 7.01 7.03 0.7M
2022-03-04 7.30 7.32 7.07 7.29 0.4M
2022-03-03 7.48 7.59 7.30 7.32 0.4M
2022-03-02 7.25 7.50 7.18 7.48 0.4M
2022-02-25 7.52 7.59 7.25 7.25 0.7M
2022-02-24 7.34 7.52 7.16 7.52 0.7M
2022-02-23 7.37 7.55 7.33 7.55 0.4M
2022-02-22 7.33 7.63 7.18 7.41 0.5M
2022-02-21 7.41 7.67 7.24 7.24 0.7M
2022-02-18 7.32 7.50 7.24 7.36 0.4M
2022-02-17 7.33 7.46 7.24 7.26 0.3M
2022-02-16 7.49 7.50 7.32 7.42 0.5M
2022-02-15 8.60 9.07 8.48 9.07 0.9M
2022-02-14 8.54 8.74 8.45 8.57 0.4M
2022-02-11 8.70 8.74 8.42 8.54 0.5M
2022-02-10 8.70 8.80 8.42 8.70 0.4M
2022-02-09 8.80 8.86 8.56 8.70 0.3M
2022-02-08 8.93 8.99 8.70 8.77 0.3M
2022-02-07 8.58 9.00 8.47 9.00 0.6M
2022-02-04 8.89 8.89 8.42 8.66 0.7M
2022-02-03 9.37 9.41 8.84 8.89 1.0M
2022-02-02 9.38 9.54 9.22 9.31 0.3M
2022-02-01 9.55 9.55 9.28 9.45 0.4M
2022-01-31 9.35 9.59 9.29 9.41 0.6M
2022-01-28 9.03 9.34 8.99 9.33 0.4M
2022-01-27 9.15 9.15 8.97 9.03 0.3M
2022-01-26 8.94 9.20 8.90 9.06 0.6M
2022-01-25 8.63 8.93 8.57 8.87 0.4M
2022-01-24 8.73 8.75 8.47 8.73 0.4M
2022-01-21 8.61 8.83 8.52 8.82 0.5M
2022-01-20 8.49 8.72 8.36 8.61 0.4M
2022-01-19 8.20 8.50 8.20 8.42 0.5M
2022-01-18 8.23 8.30 8.06 8.20 0.4M
2022-01-17 8.70 8.77 8.13 8.13 0.6M
2022-01-14 8.32 8.68 8.31 8.62 0.6M
2022-01-13 8.45 8.51 8.32 8.34 0.5M
2022-01-12 8.11 8.48 8.11 8.40 0.4M
2022-01-11 7.99 8.20 7.95 8.08 0.3M
2022-01-10 8.31 8.40 8.01 8.03 0.4M
2022-01-07 8.23 8.37 7.97 8.22 0.5M
2022-01-06 8.10 8.22 7.87 8.15 1.6M
2022-01-05 8.22 8.55 7.96 8.01 0.5M
2022-01-04 8.88 8.95 8.28 8.30 1.1M
2022-01-03 9.14 9.43 8.84 8.84 0.7M