Stock listing

B3:VULC3 Vulcabras SA Ações

Home listing (B3) of Vulcabras SA

Follow Vulcabras SA into a list and get an email when it puts out news.

Share price · BMFBOVESPA:VULC3

15.96 BRL +0.02 (+0.1%)

Close on Oct 23, 2026

Past year -25.1% · daily closes, Oct 23, 2025 – Oct 23, 2026, adjusted for splits

Day range: 15.64 – 16.10 BRLOct 23, 2026
Volume: 2.68M sharesOct 23, 2026
Market cap: 5.01B BRLAt the close on Oct 23, 2026 · price × 314.1M shares outstanding
52-week range: 12.72 – 23.55 BRLLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Traded on an average day: 30.78M BRLMedian day 1.77M shares · last 3 months, Jul 23, 2026 – Oct 23, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
B3:VULC3 · Home	15.96 BRL	+0.02 (+0.1%)	2,677,900	15.94	16.10	15.64	15.94	Close on Oct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:VULC3 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	15.96	+0.02	+0.1%	15.94	16.10	15.64	2,677,900
Thu, Oct 22	15.94	-0.04	-0.3%	15.84	15.94	15.62	1,473,100
Wed, Oct 21	15.98	-0.46	-2.8%	16.40	16.63	15.87	2,433,600
Tue, Oct 20	16.44	+0.84	+5.4%	15.77	16.44	15.77	3,096,500
Mon, Oct 19	15.60	+0.53	+3.5%	15.10	15.60	15.10	2,057,800
Fri, Oct 16	15.07	-0.08	-0.5%	15.21	15.39	14.87	1,772,100
Thu, Oct 15	15.15	-0.59	-3.7%	15.47	15.65	15.08	2,763,700
Wed, Oct 14	15.74	-0.22	-1.4%	15.77	15.87	15.44	2,283,400
Tue, Oct 13	15.96	-0.56	-3.4%	16.51	16.55	15.82	3,013,200
Fri, Oct 9	16.52	+1.06	+6.9%	15.62	16.56	15.62	4,697,300
Thu, Oct 8	15.46	+0.59	+4.0%	14.91	15.48	14.76	3,703,300
Wed, Oct 7	14.87	-0.04	-0.3%	14.91	15.17	14.87	2,711,200
Tue, Oct 6	14.91	+0.24	+1.6%	14.72	15.14	14.68	3,243,900
Mon, Oct 5	14.67	+0.80	+5.8%	14.66	15.19	14.66	5,144,100
Fri, Oct 2	13.87	+0.27	+2.0%	13.73	13.93	13.63	3,287,800
Thu, Oct 1	13.60	-0.22	-1.6%	13.82	13.91	13.52	2,377,800
Wed, Sep 30	13.82	+0.38	+2.8%	13.60	13.82	13.42	2,199,100
Tue, Sep 29	13.44	+0.04	+0.3%	13.40	13.45	13.20	1,379,100
Mon, Sep 28	13.40	+0.03	+0.2%	13.35	13.48	13.27	1,333,100
Fri, Sep 25	13.37	-0.02	-0.1%	13.36	13.51	13.31	779,400
Thu, Sep 24	13.39	0.00	0.0%	13.40	13.61	13.29	1,707,200
Wed, Sep 23	13.39	-0.18	-1.3%	13.50	13.74	13.39	1,563,800
Tue, Sep 22	13.57	-0.09	-0.7%	13.65	13.68	13.40	1,431,000
Mon, Sep 21	13.66	+0.25	+1.9%	13.43	13.80	13.38	2,523,300
Fri, Sep 18	13.41	+0.01	+0.1%	13.33	13.49	13.17	1,425,100
Thu, Sep 17	13.40	-0.55	-3.9%	13.96	14.08	13.39	2,365,600
Wed, Sep 16	13.95	+0.52	+3.9%	13.55	14.12	13.32	3,761,700
Tue, Sep 15	13.43	+0.14	+1.1%	13.34	13.68	13.17	2,798,900
Mon, Sep 14	13.29	+0.10	+0.8%	13.07	13.31	13.00	2,006,100
Fri, Sep 11	13.19	-0.06	-0.5%	13.27	13.35	13.13	2,743,000
Thu, Sep 10	13.25	+0.27	+2.1%	12.99	13.25	12.84	3,441,900
Wed, Sep 9	12.98	-0.09	-0.7%	13.12	13.21	12.72	5,477,600
Tue, Sep 8	13.07	+0.06	+0.5%	13.15	13.30	13.07	3,913,400
Fri, Sep 4	13.01	0.00	0.0%	13.00	13.23	12.83	2,484,800
Thu, Sep 3	13.01	-0.29	-2.2%	13.43	13.58	12.94	6,509,300
Wed, Sep 2	13.30	-0.12	-0.9%	13.51	13.54	12.98	9,036,200
Tue, Sep 1	13.42	-0.04	-0.3%	13.46	13.69	13.40	3,179,500
Mon, Aug 31	13.46	+0.07	+0.5%	13.55	13.62	13.35	1,864,000
Fri, Aug 28	13.39	-0.07	-0.5%	13.45	13.56	13.27	1,329,500
Thu, Aug 27	13.46	+0.09	+0.7%	13.35	13.51	13.22	1,755,700
Wed, Aug 26	13.37	-0.24	-1.8%	13.58	13.71	13.37	1,581,700
Tue, Aug 25	13.61	+0.06	+0.4%	13.55	13.63	13.39	2,573,700
Mon, Aug 24	13.55	-0.12	-0.9%	13.67	13.69	13.44	836,500
Fri, Aug 21	13.67	+0.16	+1.2%	13.60	13.89	13.45	1,114,500
Thu, Aug 20	13.51	-0.09	-0.7%	13.60	13.70	13.45	762,800
Wed, Aug 19	13.60	+0.13	+1.0%	13.49	13.83	13.49	1,243,700
Tue, Aug 18	13.47	-0.07	-0.5%	13.54	13.75	13.43	1,036,600
Mon, Aug 17	13.54	-0.09	-0.7%	13.64	13.72	13.47	782,200
Fri, Aug 14	13.63	-0.19	-1.4%	13.78	13.78	13.16	2,016,800
Thu, Aug 13	13.82	+0.16	+1.2%	13.66	13.84	13.51	1,241,200
Wed, Aug 12	13.66	+0.03	+0.2%	13.69	13.91	13.58	1,076,000
Tue, Aug 11	13.63	-0.30	-2.2%	13.94	14.05	13.61	1,150,800
Mon, Aug 10	13.93	-0.11	-0.8%	14.08	14.18	13.86	787,300
Fri, Aug 7	14.04	+0.10	+0.7%	13.96	14.12	13.88	1,275,800
Thu, Aug 6	13.94	-0.02	-0.1%	13.91	14.09	13.72	1,140,600
Wed, Aug 5	13.96	+0.21	+1.5%	13.91	14.21	13.79	2,280,300
Tue, Aug 4	13.75	-0.43	-3.0%	14.37	14.46	13.68	1,406,800
Mon, Aug 3	14.18	+0.26	+1.9%	14.03	14.27	13.84	1,242,700
Fri, Jul 31	13.92	-0.15	-1.1%	14.09	14.17	13.92	494,200
Thu, Jul 30	14.07	-0.01	-0.1%	14.08	14.20	14.04	697,500
Wed, Jul 29	14.08	+0.03	+0.2%	14.10	14.15	13.87	576,900
Tue, Jul 28	14.05	+0.05	+0.4%	14.16	14.32	14.03	665,200
Mon, Jul 27	14.00	+0.19	+1.4%	13.90	14.21	13.84	690,500
Fri, Jul 24	13.81	0.00	0.0%	13.75	13.85	13.63	548,400
Thu, Jul 23	13.81	-0.69	-4.8%	14.50	14.50	13.78	1,117,800