Vulcabras S.A Historical Data - VULC3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Vulcabras S.A (VULC3F)
Vulcabras S.A (VULC3F) Historical

Vulcabras S.A (VULC3F)

16.80

-0.285

( -1.67% )

Updated: 05:08:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827800	17.11	0.06	0.35	17.03	17.43	17.03	8320
1739568600	17.05	0.35	2.10	17	17.17	16.85	7332
1739482140	16.7	0.05	0.30	16.739999	16.98	16.57	6282
1739395740	16.649999	-0.34	-2.00	16.99	16.99	16.649999	8377
1739309400	16.99	0.32	1.92	16.84	17.12	16.55	7888
1739222940	16.67	-0.13	-0.77	16.87	16.92	16.67	6382
1738963800	16.8	0	0.00	16.8	16.92	16.59	7171
1738877340	16.8	-0.01	-0.06	16.98	16.98	16.73	5861
1738790940	16.81	-0.51	-2.94	17.3	17.3	16.81	7231
1738704600	17.32	0.12	0.70	17.18	17.32	17.02	9175
1738618200	17.2	0.1	0.58	17.01	17.2	16.84	10915
1738358940	17.1	0.01	0.06	17.22	17.22	17	6357
1738272540	17.09	0.41	2.46	16.62	17.2	16.55	7541
1738186200	16.68	-0.41	-2.40	17.28	17.29	16.61	7003
1738099740	17.09	-0.19	-1.10	17.34	17.35	17.09	5959
1738013340	17.28	0.34	2.01	16.94	17.28	16.75	9234
1737754200	16.94	0.32	1.93	16.67	17.16	16.55	8160
1737667740	16.62	-0.22	-1.31	16.75	16.82	16.57	6246
1737581400	16.84	-0.07	-0.41	16.82	16.84	16.59	7586
1737495000	16.91	0.21	1.26	16.67	16.91	16.48	8931
1737408600	16.7	0.09	0.54	16.69	16.7	16.35	7458
1737149400	16.61	0.2	1.22	16.55	16.73	16.32	5924
1737062940	16.41	-0.43	-2.55	17	17	16.399999	6946
1736976540	16.84	0.86	5.38	16.25	16.99	16.21	10399
1736890140	15.98	-0.19	-1.18	16.16	16.239999	15.95	5914
1736803740	16.17	0.49	3.13	16.149999	16.27	15.79	7493
1736544540	15.68	-0.22	-1.38	15.85	16.04	15.68	7649
1736458140	15.9	0	0.00	16.04	16.04	15.72	6196
1736371740	15.9	-0.43	-2.63	16.329999	16.329999	15.86	7529
1736285400	16.329999	0.78	5.02	15.79	16.329999	15.79	10700
1736198940	15.55	0.55	3.67	15.2	15.8	15.16	23050
1735939740	15	-0.36	-2.34	15.53	15.82	14.96	13883
1735853400	15.36	-0.19	-1.22	15.71	15.81	15.24	16393
1735594200	15.55	-0.35	-2.20	16	16	15.52	11013
1735334940	15.9	0.34	2.19	15.66	15.9	15.54	8517
1735248540	15.56	0.01	0.06	15.82	15.82	15.49	10802
1734989340	15.55	-0.26	-1.64	15.66	15.86	15.54	10412
1734730200	15.81	0.46	3.00	15.51	15.81	15.43	12484
1734643800	15.35	0.09	0.59	15.25	15.58	15.14	14100
1734557400	15.26	-0.26	-1.68	15.6	15.6	15.04	14433
1734470940	15.52	-0.12	-0.77	15.49	15.73	15.42	13402
1734384540	15.64	-0.47	-2.92	16.059999	16.059999	15.51	16458
1734125340	16.11	-0.11	-0.68	16.26	16.42	16.02	11367
1734039000	16.219999	-0.24	-1.46	16.45	16.5	16.17	9674
1733952540	16.46	0.11	0.67	16.1	16.7	16.1	13007
1733866140	16.35	0.1	0.62	16.19	16.35	16.079999	10649
1733779740	16.25	0.06	0.37	16.19	16.3	16.03	10845
1733520600	16.19	0.07	0.43	16.29	16.29	16.01	11801
1733434200	16.12	-0.08	-0.49	16.1	16.36	16.1	10311
1733347800	16.2	0.1	0.62	16.05	16.32	15.97	11094
1733261340	16.1	0.22	1.39	15.87	16.16	15.79	14029
1733174940	15.88	-0.68	-4.11	16.37	16.41	15.83	14948
1732915740	16.559999	0.38	2.35	16.079999	16.559999	15.71	14538
1732829400	16.18	-0.22	-1.34	16.46	16.5	15.93	13353
1732743000	16.399999	-0.42	-2.50	16.71	16.9	16.399999	15710
1732656600	16.82	0.72	4.47	16.1	16.82	16.079999	13525
1732570140	16.1	-0.1	-0.62	16.1	16.32	16.1	12375
1732310940	16.2	0.69	4.45	15.67	16.2	15.51	10833
1732224600	15.51	-0.47	-2.94	15.98	15.99	15.51	16003
1732051800	15.98	-0.38	-2.32	16.2	16.2	15.78	13998
1731965340	16.36	0.31	1.93	16.059999	16.36	15.97	13153

Shin Etsu Chemical (PK)

Trinity Biotech

Iceland 7 day term depos...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions