B3 · VULC3 · stock
Vulcabras S.A. (VULC3) stock price history
Every B3 trading session of Vulcabras S.A. from Feb 25, 2000 to Nov 12, 2026: 5,924 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VULC3 adjusted close, 2000 to 2026
- R$114,497
- All time high, 2005
- R$20.23
- 52 week high, R$11.20 low
- 5,924
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VULC3 key facts
- Vulcabras S.A. (VULC3) closed at R$11.51 on Nov 12, 2026 on B3.
- VULC3's all time high close is R$114,497, set on Mar 15, 2005; its all time low close is R$0.5555 on Mar 9, 2015.
- VULC3's 52 week range is R$11.20 to R$20.23.
- VULC3 returned -40.1% over the year to Nov 12, 2026 and +90.2% over five years.
- Over ten years VULC3 returned +847%, +25.2% a year compounded.
- VULC3's deepest drawdown was -100.0% from Feb 14, 2007 to Mar 9, 2015.
- DataCedar holds 5,924 daily sessions of VULC3 history from Feb 25, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VULC3 price chart, 2000 to 2026
VULC3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.3% |
| 3 months | -15.7% |
| 6 months | -24.8% |
| Year to date | -42.6% |
| 1 year | -40.1% |
| 3 years | -14.3% |
| 5 years | +90.2% |
| 10 years | +847.2% |
| Since Feb 25, 2000 | -98.6% |
| Compound annual growth, 26.7 years | -14.8% |
VULC3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$114,497 on Mar 15, 2005
- All time low close
- R$0.5555 on Mar 9, 2015
- 52 week high
- R$20.23 on Dec 15, 2025
- 52 week low
- R$11.20 on Nov 3, 2026
- Deepest drawdown
- -100.0% from Feb 14, 2007 to Mar 9, 2015, not yet recovered
- Best single session
- +9,900% on Feb 7, 2007
- Worst single session
- -99.3% on Jun 15, 2007
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2004, +1,789%
- Worst calendar year
- 2007, -99%
VULC3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 25, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$20.07 | R$20.16 | R$11.20 | R$11.51 | -42.6% | 360.7M | 212 |
| 2025 | R$11.96 | R$20.23 | R$11.40 | R$20.05 | +68.1% | 219.7M | 249 |
| 2024 | R$12.90 | R$14.41 | R$10.46 | R$11.93 | -8.5% | 202.3M | 250 |
| 2023 | R$7.57 | R$14.43 | R$6.56 | R$13.03 | +69.5% | 122.7M | 245 |
| 2022 | R$5.33 | R$9.29 | R$4.72 | R$7.68 | +40.2% | 123.1M | 246 |
| 2021 | R$4.66 | R$6.69 | R$3.91 | R$5.48 | +18.6% | 194.7M | 245 |
| 2020 | R$5.33 | R$5.44 | R$2.02 | R$4.62 | -13.2% | 263.5M | 247 |
| 2019 | R$4.17 | R$5.51 | R$3.28 | R$5.32 | +29.6% | 158.3M | 247 |
| 2018 | R$5.27 | R$6.34 | R$2.84 | R$4.11 | -22.0% | 157.2M | 240 |
| 2017 | R$1.39 | R$6.57 | R$1.39 | R$5.27 | +279.2% | 59.1M | 244 |
| 2016 | R$1.06 | R$2.59 | R$0.6944 | R$1.39 | +30.4% | 10.1M | 226 |
| 2015 | R$0.6712 | R$1.16 | R$0.5555 | R$1.06 | +53.3% | 546.8K | 180 |
| 2014 | R$1.48 | R$1.67 | R$0.5786 | R$0.6944 | -53.8% | 17.8M | 239 |
| 2013 | R$2.59 | R$2.59 | R$1.23 | R$1.50 | -42.0% | 4.3M | 248 |
| 2012 | R$4.49 | R$4.86 | R$2.06 | R$2.59 | -42.3% | 3.7M | 230 |
| 2011 | R$15.92 | R$17.06 | R$4.44 | R$4.49 | -72.3% | 229.3K | 195 |
| 2010 | R$13.99 | R$16.20 | R$10.72 | R$16.20 | +11.4% | 180.2K | 198 |
| 2009 | R$10.01 | R$14.54 | R$7.04 | R$14.54 | +45.3% | 44.8K | 229 |
| 2008 | R$10.71 | R$14.32 | R$7.04 | R$10.01 | -6.5% | 431.6K | 197 |
| 2007 | R$1,145 | R$114,497 | R$5.40 | R$10.71 | -99.1% | 6K | 169 |
| 2006 | R$114,497 | R$114,497 | R$1,145 | R$1,145 | -99.0% | 11 | 66 |
| 2005 | R$46,344 | R$114,497 | R$46,344 | R$114,497 | +147.1% | 10.3K | 58 |
| 2004 | R$2,454 | R$46,344 | R$2,454 | R$46,344 | +1,789% | 9.6K | 260 |
| 2003 | R$2,454 | R$2,454 | R$2,454 | R$2,454 | 0.0% | 0 | 261 |
| 2002 | R$2,454 | R$2,454 | R$2,454 | R$2,454 | 0.0% | 0 | 261 |
| 2001 | R$2,454 | R$2,454 | R$2,454 | R$2,454 | 0.0% | 0 | 261 |
| 2000 | R$817.83 | R$5,452 | R$817.83 | R$2,454 | n/a | 1.3K | 221 |
VULC3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$11.51 | -0.2% |
| October 2026 | R$11.53 | -16.6% |
| September 2026 | R$13.82 | +2.7% |
| August 2026 | R$13.46 | -3.3% |
| July 2026 | R$13.92 | -1.6% |
| June 2026 | R$14.14 | -4.6% |
| May 2026 | R$14.82 | -6.1% |
| April 2026 | R$15.78 | -9.9% |
| March 2026 | R$17.52 | -7.9% |
| February 2026 | R$19.03 | +5.6% |
| January 2026 | R$18.02 | -10.1% |
| December 2025 | R$20.05 | +1.6% |
About the VULC3 data
Daily bars. 5,924 sessions from Feb 25, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AVULC3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VSLH11 Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario
- VSTE3 Veste S.A. Estilo
- VTPL11 Fundo De Investimento Imobiliário Votorantim Plus
- VTRU3 Vitru Educação S.A.
- VVCO11 XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund
- VVEO3 CM Hospitalar S/A
- VVMR11 Fundo De Investimento ImobiliaRio Multi Renda Urbana
- VVRI11 V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII
Common questions
VULC3 share price history
