Vulcan Infra Rg-A
VIP
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume
Ask
08/14/2026 - 21:59:59
Ask
Volume
1.84
-0.01 ( -0.54% )
1.83
300
1.84
900
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 1.84
08/14/2026 23:20 1.84
08/14/2026 22:30 1.84
08/14/2026 22:00 1.84
08/14/2026 22:00 1001 1.84
08/14/2026 21:59 53 1.835
08/14/2026 21:59 1 1.84
08/14/2026 21:59 16 1.83
08/14/2026 21:59 3 1.83
08/14/2026 21:58 1 1.84
08/14/2026 21:58 1 1.84
08/14/2026 21:58 1 1.84
08/14/2026 21:58 1 1.84
08/14/2026 21:57 160 1.83
08/14/2026 21:57 1 1.84
08/14/2026 21:57 1 1.84
08/14/2026 21:57 1 1.84
08/14/2026 21:57 1 1.84
08/14/2026 21:57 4 1.83
08/14/2026 21:57 1 1.84
08/14/2026 21:56 1 1.835
08/14/2026 21:56 1 1.835
08/14/2026 21:56 1 1.835
08/14/2026 21:56 54 1.83
08/14/2026 21:56 78 1.83
08/14/2026 21:56 1 1.83
08/14/2026 21:56 1 1.835
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:55 1 1.84
08/14/2026 21:54 1 1.84
08/14/2026 21:53 1 1.84
08/14/2026 21:53 1 1.84
08/14/2026 21:51 1 1.835
08/14/2026 21:50 44 1.835
08/14/2026 21:50 1 1.835
08/14/2026 21:50 1 1.835
08/14/2026 21:50 1 1.835
08/14/2026 21:50 1 1.835
08/14/2026 21:49 1 1.835
08/14/2026 21:48 1 1.835
08/14/2026 21:48 1 1.835
08/14/2026 21:48 1 1.84
08/14/2026 21:48 1 1.84
08/14/2026 21:45 100 1.83
08/14/2026 21:45 100 1.83
08/14/2026 21:45 100 1.83
08/14/2026 21:45 100 1.83
08/14/2026 21:45 100 1.83
08/14/2026 21:45 100 1.83
08/14/2026 21:45 287 1.83
08/14/2026 21:45 25 1.83
08/14/2026 21:45 525 1.83
08/14/2026 21:45 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:43 1 1.83
08/14/2026 21:42 1 1.83
08/14/2026 21:42 1 1.83
08/14/2026 21:42 1 1.83
08/14/2026 21:42 1 1.83
08/14/2026 21:42 1 1.83
08/14/2026 21:42 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 1 1.83
08/14/2026 21:41 52 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:39 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 100 1.83
08/14/2026 21:38 43 1.82
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:38 100 1.83
08/14/2026 21:38 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:37 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:36 1 1.83
08/14/2026 21:34 150 1.825
08/14/2026 21:34 1 1.825
08/14/2026 21:33 50 1.825
08/14/2026 21:32 50 1.825
08/14/2026 21:31 3 1.825
08/14/2026 21:31 50 1.825
08/14/2026 21:31 50 1.825
08/14/2026 21:30 20 1.825
08/14/2026 21:30 30 1.825
08/14/2026 21:30 50 1.825
08/14/2026 21:30 20 1.825
08/14/2026 21:29 1 1.825
08/14/2026 21:29 1 1.825
08/14/2026 21:28 1 1.83
08/14/2026 21:28 1 1.825
08/14/2026 21:27 1 1.825
08/14/2026 21:27 1 1.825
08/14/2026 21:26 8 1.83
08/14/2026 21:00 10 1.81
08/14/2026 21:00 100 1.81
08/14/2026 21:00 533 1.81
08/14/2026 21:00 467 1.81
08/14/2026 21:00 100 1.82
08/14/2026 21:00 100 1.82
08/14/2026 21:00 100 1.82
08/14/2026 21:00 100 1.82
08/14/2026 21:00 10 1.82
08/14/2026 20:57 100 1.83
08/14/2026 20:57 100 1.835
08/14/2026 20:50 14 1.84
08/14/2026 20:47 1 1.835
08/14/2026 20:46 1 1.835
08/14/2026 20:45 1 1.835
08/14/2026 20:45 1 1.835
08/14/2026 20:45 1 1.835
08/14/2026 20:45 1 1.835
08/14/2026 20:45 1 1.84
08/14/2026 20:45 1 1.835
08/14/2026 20:45 1 1.835
08/14/2026 20:45 10 1.84
08/14/2026 20:45 12 1.85
08/14/2026 20:41 11 1.83
08/14/2026 20:41 89 1.83
08/14/2026 20:41 100 1.83
08/14/2026 20:37 150 1.82
08/14/2026 20:37 50 1.82
08/14/2026 20:33 96 1.82
08/14/2026 20:30 1 1.81
08/14/2026 20:29 100 1.81
08/14/2026 20:28 550 1.82
08/14/2026 20:28 50 1.82
08/14/2026 20:27 200 1.82
08/14/2026 20:25 100 1.82
08/14/2026 20:25 100 1.82
08/14/2026 20:25 8 1.82
08/14/2026 20:25 112 1.82
08/14/2026 20:25 100 1.825
08/14/2026 20:23 100 1.82
08/14/2026 20:18 8 1.81
08/14/2026 20:18 92 1.81
08/14/2026 20:15 8 1.82
08/14/2026 20:08 1 1.81
08/14/2026 20:08 1 1.81
08/14/2026 20:07 1 1.81
08/14/2026 20:06 300 1.81
08/14/2026 20:06 1 1.815
08/14/2026 20:06 105 1.81
08/14/2026 20:06 100 1.81
08/14/2026 20:06 100 1.81
08/14/2026 20:06 100 1.81
08/14/2026 20:06 95 1.81
08/14/2026 20:06 5 1.81
08/14/2026 20:06 95 1.82
08/14/2026 20:05 1 1.82
08/14/2026 20:05 200 1.82
08/14/2026 20:05 1 1.82
08/14/2026 20:04 1 1.82
08/14/2026 20:04 2 1.82
08/14/2026 20:04 100 1.82
08/14/2026 20:04 100 1.82
08/14/2026 20:04 100 1.82
08/14/2026 20:04 400 1.82
08/14/2026 20:04 100 1.82
08/14/2026 20:04 200 1.82
08/14/2026 20:02 4 1.83
08/14/2026 20:02 1 1.83
08/14/2026 20:02 1 1.83
08/14/2026 20:01 1 1.83
08/14/2026 20:01 1 1.83
08/14/2026 20:01 2 1.83
08/14/2026 20:01 100 1.83
08/14/2026 20:00 15 1.84
08/14/2026 19:59 1 1.83
08/14/2026 19:59 1 1.83
08/14/2026 19:59 52 1.83
08/14/2026 19:59 48 1.83
08/14/2026 19:57 100 1.84
08/14/2026 19:50 66 1.83
08/14/2026 19:46 14 1.85
08/14/2026 19:31 100 1.84
08/14/2026 19:30 50 1.845
08/14/2026 19:30 50 1.845
08/14/2026 19:29 100 1.84
08/14/2026 19:28 50 1.845
08/14/2026 19:27 50 1.845
08/14/2026 19:26 50 1.85
08/14/2026 19:23 100 1.85
08/14/2026 19:23 100 1.85
08/14/2026 19:23 100 1.85
08/14/2026 19:23 50 1.85
08/14/2026 19:21 50 1.85
08/14/2026 19:21 1 1.85
08/14/2026 19:20 1 1.85
08/14/2026 19:19 1 1.85
08/14/2026 19:19 1 1.85
08/14/2026 19:19 1 1.85
08/14/2026 19:19 1 1.85
08/14/2026 19:18 1 1.85
08/14/2026 19:18 1 1.85
08/14/2026 19:18 1 1.85
08/14/2026 19:18 13 1.86
08/14/2026 19:18 32 1.85
08/14/2026 19:18 18 1.85
08/14/2026 19:17 50 1.85
08/14/2026 19:17 32 1.85
08/14/2026 19:17 18 1.85
08/14/2026 19:16 50 1.85
08/14/2026 19:15 50 1.85
08/14/2026 18:58 4 1.85
08/14/2026 18:58 100 1.85
08/14/2026 18:58 100 1.85
08/14/2026 18:58 5 1.85
08/14/2026 18:58 1 1.85
08/14/2026 18:58 99 1.85
08/14/2026 18:53 1 1.85
08/14/2026 18:53 100 1.85
08/14/2026 18:53 37 1.85
08/14/2026 18:53 43 1.85
08/14/2026 18:53 41 1.85
08/14/2026 18:53 16 1.85
08/14/2026 18:51 6 1.85
08/14/2026 18:21 12 1.85
08/14/2026 18:20 50 1.845
08/14/2026 18:20 50 1.845
08/14/2026 18:17 1 1.84
08/14/2026 18:16 1 1.84
08/14/2026 18:16 4 1.845
08/14/2026 18:16 1 1.84
08/14/2026 18:15 1 1.84
08/14/2026 18:14 2 1.84
08/14/2026 18:14 98 1.84
08/14/2026 18:14 2 1.84
08/14/2026 18:14 98 1.84
08/14/2026 18:14 1 1.84
08/14/2026 18:13 1 1.84
08/14/2026 18:12 1 1.84
08/14/2026 18:12 1 1.84
08/14/2026 18:11 1 1.84
08/14/2026 18:11 1 1.84
08/14/2026 18:10 2 1.85
08/14/2026 18:10 100 1.85
08/14/2026 18:10 100 1.85
08/14/2026 18:10 100 1.85
08/14/2026 18:10 100 1.85
08/14/2026 18:10 66 1.86
08/14/2026 18:10 34 1.86
08/14/2026 18:10 7 1.86
08/14/2026 18:10 34 1.86
08/14/2026 18:10 34 1.86
08/14/2026 18:10 5 1.86
08/14/2026 18:10 1 1.85
08/14/2026 18:10 1 1.85
08/14/2026 18:09 1 1.85
08/14/2026 18:09 34 1.85
08/14/2026 18:09 66 1.85
08/14/2026 18:09 5 1.85
08/14/2026 18:09 1 1.845
08/14/2026 18:09 97 1.85
08/14/2026 18:09 3 1.85
08/14/2026 18:09 97 1.85
08/14/2026 18:09 3 1.85
08/14/2026 18:08 1 1.85
08/14/2026 18:08 4 1.86
08/14/2026 18:08 100 1.85
08/14/2026 18:05 100 1.86
08/14/2026 17:55 8 1.84
08/14/2026 17:43 50 1.835
08/14/2026 17:40 50 1.835
08/14/2026 17:40 50 1.835
08/14/2026 17:38 68 1.83
08/14/2026 17:38 3 1.83
08/14/2026 17:36 1 1.82
08/14/2026 17:36 99 1.82
08/14/2026 17:33 1 1.82
08/14/2026 17:22 100 1.82
08/14/2026 17:17 4 1.82
08/14/2026 17:17 96 1.83
08/14/2026 17:16 2 1.83
08/14/2026 17:16 1 1.83
08/14/2026 17:15 1 1.83
08/14/2026 17:13 94 1.84
08/14/2026 17:13 6 1.84
08/14/2026 17:13 1 1.84
08/14/2026 17:13 1 1.84
08/14/2026 17:13 1 1.84
08/14/2026 17:13 50 1.85
08/14/2026 17:12 50 1.85
08/14/2026 17:12 9 1.85
08/14/2026 17:12 82 1.85
08/14/2026 17:12 18 1.85
08/14/2026 17:12 72 1.85
08/14/2026 17:07 7 1.86
08/14/2026 17:07 28 1.85
08/14/2026 17:07 16 1.85
08/14/2026 17:07 1 1.85
08/14/2026 17:07 1 1.85
08/14/2026 17:07 1 1.85
08/14/2026 17:07 9 1.85
08/14/2026 17:07 24 1.85
08/14/2026 17:07 20 1.85
08/14/2026 17:03 80 1.85
08/14/2026 16:54 100 1.86
08/14/2026 16:54 32 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 2 1.86
08/14/2026 16:54 2 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:54 1 1.86
08/14/2026 16:51 100 1.86
08/14/2026 16:51 57 1.86
08/14/2026 16:51 43 1.86
08/14/2026 16:46 100 1.86
08/14/2026 16:46 21 1.86
08/14/2026 16:45 100 1.85
08/14/2026 16:43 5 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 2 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 7 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 14 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 4 1.86
08/14/2026 16:43 3 1.86
08/14/2026 16:43 2 1.86
08/14/2026 16:43 1 1.86
08/14/2026 16:43 200 1.86
08/14/2026 16:43 28 1.86
08/14/2026 16:42 1 1.86
08/14/2026 16:40 29 1.87
08/14/2026 16:38 34 1.87
08/14/2026 16:38 21 1.87
08/14/2026 16:38 45 1.87
08/14/2026 16:38 100 1.87
08/14/2026 16:37 100 1.86
08/14/2026 16:36 1 1.855
08/14/2026 16:36 70 1.85
08/14/2026 16:36 6 1.85
08/14/2026 16:36 92 1.85
08/14/2026 16:34 56 1.86
08/14/2026 16:34 97 1.86
08/14/2026 16:34 96 1.86
08/14/2026 16:34 99 1.86
08/14/2026 16:34 1 1.86
08/14/2026 16:22 50 1.855
08/14/2026 16:20 68 1.84
08/14/2026 16:20 34 1.84
08/14/2026 16:20 100 1.84
08/14/2026 16:20 84 1.84
08/14/2026 16:20 16 1.84
08/14/2026 16:20 100 1.84
08/14/2026 16:20 34 1.84
08/14/2026 16:20 32 1.83
08/14/2026 16:20 68 1.83
08/14/2026 16:20 3 1.83
08/14/2026 16:20 2 1.83
08/14/2026 16:20 32 1.83
08/14/2026 16:20 68 1.83
08/14/2026 16:20 56 1.83
08/14/2026 16:20 100 1.83
08/14/2026 16:20 300 1.83
08/14/2026 16:20 100 1.83
08/14/2026 16:20 100 1.83
08/14/2026 16:20 100 1.83
08/14/2026 16:20 100 1.84
08/14/2026 16:20 100 1.84
08/14/2026 16:15 100 1.86
08/14/2026 16:15 700 1.86
08/14/2026 16:14 100 1.86
08/14/2026 16:12 50 1.875
08/14/2026 16:12 50 1.875
08/14/2026 16:11 499 1.87
08/14/2026 16:11 100 1.87
08/14/2026 16:10 100 1.87
08/14/2026 16:08 1 1.87
08/14/2026 16:07 100 1.87
08/14/2026 16:05 76 1.88
08/14/2026 16:02 10 1.89
08/14/2026 16:02 100 1.89
08/14/2026 16:00 100 1.88
08/14/2026 15:59 11 1.87
08/14/2026 15:59 6 1.87
08/14/2026 15:59 2 1.87
08/14/2026 15:59 1 1.87
08/14/2026 15:59 1 1.87
08/14/2026 15:59 3 1.87
08/14/2026 15:59 40 1.87
08/14/2026 15:59 60 1.87
08/14/2026 15:59 32 1.87
08/14/2026 15:59 2 1.87
08/14/2026 15:59 6 1.87
08/14/2026 15:59 50 1.875
08/14/2026 15:58 64 1.87
08/14/2026 15:58 36 1.87
08/14/2026 15:57 1 1.88
08/14/2026 15:57 50 1.875
08/14/2026 15:57 50 1.875
08/14/2026 15:57 50 1.875
08/14/2026 15:57 100 1.87
08/14/2026 15:57 100 1.86
08/14/2026 15:57 100 1.86
08/14/2026 15:57 100 1.86
08/14/2026 15:57 98 1.86
08/14/2026 15:56 1 1.86
08/14/2026 15:56 20 1.865
08/14/2026 15:55 1 1.86
08/14/2026 15:51 100 1.88
08/14/2026 15:44 97 1.86
08/14/2026 15:35 399 1.89
08/14/2026 15:35 1 1.89
08/14/2026 15:35 100 1.89
08/14/2026 15:34 100 1.89
08/14/2026 15:30 63 1.84
08/14/2026 15:30 100 1.84
08/14/2026 15:30 100 1.84
08/14/2026 15:30 63 1.85
08/14/2026 15:30 37 1.85
08/14/2026 15:30 3011 1.88
08/14/2026 15:28 7 1.88
08/14/2026 15:28 13 1.88