VULC3.SAVULC3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $19.20 | $19.33 | $18.69 | $18.94 | 1.63M |
| 1/13/2026 | $19.46 | $19.46 | $18.95 | $19.19 | 1.25M |
| 1/12/2026 | $19.78 | $19.78 | $19.39 | $19.50 | 1.42M |
| 1/9/2026 | $19.82 | $19.94 | $19.61 | $19.70 | 1.70M |
| 1/8/2026 | $19.77 | $19.79 | $19.52 | $19.65 | 811,200 |
| 1/7/2026 | $19.90 | $19.92 | $19.50 | $19.69 | 889,900 |
| 1/6/2026 | $20.06 | $20.13 | $19.75 | $19.90 | 994,800 |
| 1/5/2026 | $19.99 | $20.13 | $19.72 | $19.91 | 1.22M |
| 1/2/2026 | $20.07 | $20.16 | $19.84 | $19.91 | 1.01M |
| 12/30/2025 | $19.90 | $20.14 | $19.88 | $20.05 | 1.02M |
| 12/29/2025 | $20.01 | $20.01 | $19.76 | $19.90 | 720,700 |
| 12/26/2025 | $19.89 | $20.02 | $19.68 | $20.02 | 737,800 |
| 12/23/2025 | $19.85 | $19.86 | $19.35 | $19.78 | 1.10M |
| 12/22/2025 | $20.56 | $20.57 | $19.86 | $19.98 | 1.11M |
| 12/19/2025 | $20.23 | $20.47 | $20.03 | $20.35 | 1.08M |
| 12/18/2025 | $20.25 | $20.35 | $19.98 | $20.11 | 1.15M |
| 12/17/2025 | $20.37 | $20.37 | $19.83 | $20.10 | 1.12M |
| 12/16/2025 | $20.76 | $20.77 | $20.26 | $20.37 | 978,700 |
| 12/15/2025 | $20.46 | $20.91 | $20.46 | $20.76 | 1.02M |
| 12/12/2025 | $20.45 | $20.58 | $20.22 | $20.45 | 469,800 |
| 12/11/2025 | $20.14 | $20.43 | $20.01 | $20.39 | 622,000 |
| 12/10/2025 | $20.10 | $20.19 | $19.84 | $20.07 | 685,200 |
| 12/9/2025 | $20.00 | $20.10 | $19.52 | $20.01 | 1.08M |
| 12/8/2025 | $19.99 | $20.29 | $19.85 | $20.09 | 1.62M |
| 12/5/2025 | $20.82 | $20.85 | $19.58 | $19.64 | 1.98M |
| 12/4/2025 | $20.46 | $20.78 | $20.41 | $20.76 | 1.27M |
| 12/3/2025 | $20.39 | $20.54 | $20.26 | $20.36 | 1.12M |
| 12/2/2025 | $20.26 | $20.44 | $20.19 | $20.38 | 900,100 |
| 12/1/2025 | $20.43 | $20.45 | $20.18 | $20.18 | 719,200 |
| 11/28/2025 | $20.30 | $20.71 | $20.07 | $20.40 | 1.41M |
| 11/27/2025 | $20.35 | $20.46 | $20.18 | $20.46 | 511,900 |
| 11/26/2025 | $20.09 | $20.33 | $20.06 | $20.33 | 1.32M |
| 11/25/2025 | $20.04 | $20.12 | $19.78 | $20.09 | 981,700 |
| 11/24/2025 | $19.79 | $20.23 | $19.74 | $20.04 | 917,000 |
| 11/21/2025 | $19.99 | $20.07 | $19.73 | $19.78 | 1.34M |
| 11/19/2025 | $20.15 | $20.21 | $19.86 | $19.96 | 868,000 |
| 11/18/2025 | $19.80 | $20.30 | $19.72 | $20.18 | 1.07M |
| 11/17/2025 | $20.51 | $20.55 | $20.05 | $20.05 | 946,900 |
| 11/14/2025 | $20.09 | $20.50 | $19.95 | $20.49 | 1.10M |
| 11/13/2025 | $20.14 | $20.20 | $19.81 | $20.09 | 837,700 |
| 11/12/2025 | $19.80 | $20.12 | $19.80 | $20.12 | 1.66M |
| 11/11/2025 | $19.89 | $20.18 | $19.77 | $19.94 | 1.20M |
| 11/10/2025 | $20.15 | $20.15 | $19.71 | $19.80 | 759,000 |
| 11/7/2025 | $19.92 | $20.01 | $19.75 | $20.01 | 1.15M |
| 11/6/2025 | $20.26 | $20.31 | $19.62 | $19.90 | 2.03M |
| 11/5/2025 | $19.30 | $20.33 | $19.05 | $20.23 | 2.30M |
| 11/4/2025 | $22.02 | $22.11 | $21.69 | $21.78 | 3.49M |
| 11/3/2025 | $21.99 | $22.26 | $21.88 | $22.02 | 2.80M |
| 10/31/2025 | $21.65 | $22.21 | $21.58 | $21.83 | 4.33M |
| 10/30/2025 | $20.65 | $21.05 | $20.51 | $20.93 | 483,807 |
| 10/29/2025 | $20.73 | $21.01 | $20.58 | $20.76 | 601,684 |
| 10/28/2025 | $21.08 | $21.13 | $20.35 | $20.73 | 1.83M |
| 10/27/2025 | $20.81 | $21.20 | $20.73 | $20.95 | 995,578 |
| 10/24/2025 | $20.25 | $20.81 | $20.21 | $20.67 | 1.13M |
| 10/23/2025 | $20.09 | $20.29 | $19.98 | $20.13 | 707,273 |
| 10/22/2025 | $19.73 | $20.16 | $19.67 | $19.89 | 1.05M |
| 10/21/2025 | $19.65 | $19.87 | $19.60 | $19.71 | 857,191 |
| 10/20/2025 | $19.42 | $19.93 | $19.33 | $19.75 | 1.28M |
| 10/17/2025 | $18.64 | $19.29 | $18.44 | $19.29 | 1.42M |