Vulcan Materials Company (VMC)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-2,67%
|
261,08
|
255,545
|
260,505
|
255,80
|
17/07/2024 |
267.480 |
-2,67%
|
261,08
|
255,545
|
260,505
|
255,80
|
16/07/2024 |
216.440 |
3,51%
|
255,07
|
255,07
|
263,29
|
262,81
|
15/07/2024 |
196.138 |
0,55%
|
255,55
|
252,795
|
256,36
|
253,90
|
12/07/2024 |
268.573 |
-0,86%
|
255,59
|
252,04
|
258,25
|
252,51
|
11/07/2024 |
243.742 |
2,81%
|
248,35
|
248,35
|
255,28
|
254,69
|
10/07/2024 |
207.714 |
2,26%
|
242,67
|
241,32
|
248,48
|
247,72
|
09/07/2024 |
199.353 |
0,12%
|
242,32
|
239,59
|
242,685
|
242,25
|
08/07/2024 |
281.822 |
-0,92%
|
244,98
|
241,48
|
246,50
|
241,97
|
05/07/2024 |
130.295 |
0,12%
|
243,36
|
241,57
|
244,78
|
244,21
|
04/07/2024 |
174.143 |
0,00%
|
244,46
|
242,30
|
244,53
|
243,92
|
03/07/2024 |
174.143 |
-0,47%
|
244,46
|
242,30
|
244,53
|
243,92
|
02/07/2024 |
243.094 |
0,55%
|
241,54
|
241,06
|
245,08
|
245,07
|
01/07/2024 |
187.902 |
-2,00%
|
249,69
|
242,30
|
249,99
|
243,72
|
28/06/2024 |
363.850 |
0,37%
|
248,71
|
247,19
|
251,45
|
248,68
|
27/06/2024 |
175.630 |
0,77%
|
246,21
|
246,08
|
248,86
|
247,76
|
26/06/2024 |
225.148 |
-0,11%
|
244,55
|
243,99
|
246,65
|
245,88
|
25/06/2024 |
379.207 |
-0,58%
|
245,38
|
243,87
|
246,41
|
246,15
|
24/06/2024 |
260.766 |
-0,09%
|
247,73
|
245,73
|
248,75
|
247,58
|
21/06/2024 |
711.547 |
0,55%
|
245,72
|
243,31
|
248,51
|
247,81
|
20/06/2024 |
225.353 |
-3,58%
|
255,02
|
243,93
|
255,02
|
246,46
|
19/06/2024 |
307.274 |
0,00%
|
255,98
|
252,94
|
257,01
|
255,61
|
18/06/2024 |
307.274 |
1,18%
|
255,98
|
252,94
|
257,01
|
255,61
|
17/06/2024 |
260.304 |
1,47%
|
252,415
|
251,345
|
257,22
|
256,35
|
14/06/2024 |
289.197 |
-0,52%
|
249,32
|
249,23
|
253,635
|
252,64
|
13/06/2024 |
336.011 |
1,94%
|
249,46
|
247,52
|
254,54
|
253,95
|
12/06/2024 |
416.093 |
1,83%
|
249,46
|
246,05
|
253,03
|
249,12
|
11/06/2024 |
284.316 |
-1,28%
|
246,94
|
243,505
|
246,38
|
244,64
|
10/06/2024 |
261.670 |
0,09%
|
247,78
|
245,08
|
249,515
|
247,81
|
07/06/2024 |
264.783 |
-0,40%
|
247,78
|
246,92
|
250,81
|
247,59
|
06/06/2024 |
309.683 |
-1,04%
|
251,00
|
247,4075
|
251,19
|
248,58
|
05/06/2024 |
164.245 |
0,25%
|
250,98
|
249,07
|
251,98
|
251,09
|
04/06/2024 |
241.128 |
-0,69%
|
251,50
|
248,02
|
252,71
|
250,46
|
03/06/2024 |
343.116 |
-1,40%
|
257,51
|
248,92
|
257,38
|
252,19
|
31/05/2024 |
611.467 |
0,66%
|
254,41
|
245,57
|
256,33
|
255,7636
|
30/05/2024 |
311.594 |
0,86%
|
252,65
|
251,92
|
255,35
|
254,08
|
29/05/2024 |
234.248 |
-0,82%
|
253,00
|
251,505
|
253,92
|
251,91
|
28/05/2024 |
223.424 |
-2,03%
|
257,31
|
253,49
|
258,53
|
253,98
|
27/05/2024 |
87.983 |
0,00%
|
257,66
|
257,01
|
259,42
|
259,25
|
24/05/2024 |
87.983 |
-0,45%
|
257,66
|
257,01
|
259,42
|
259,25
|
23/05/2024 |
398.774 |
-1,23%
|
261,42
|
256,39
|
261,44
|
257,21
|
22/05/2024 |
496.303 |
-0,50%
|
260,86
|
256,50
|
261,215
|
260,87
|
21/05/2024 |
604.474 |
0,76%
|
256,99
|
255,28
|
262,74
|
262,18
|
20/05/2024 |
291.254 |
0,43%
|
259,97
|
257,62
|
261,01
|
260,21
|
17/05/2024 |
238.785 |
-0,35%
|
260,95
|
258,745
|
262,83
|
259,10
|
16/05/2024 |
585.617 |
-3,88%
|
271,05
|
258,77
|
269,43
|
260,00
|
15/05/2024 |
366.306 |
1,01%
|
269,21
|
268,645
|
271,685
|
270,445
|
14/05/2024 |
240.301 |
-0,87%
|
270,22
|
267,03
|
270,155
|
267,75
|
13/05/2024 |
156.802 |
-0,73%
|
272,05
|
269,10
|
272,81
|
270,09
|
10/05/2024 |
266.992 |
0,51%
|
272,05
|
267,67
|
274,13
|
272,07
|
09/05/2024 |
265.476 |
1,03%
|
269,26
|
267,67
|
270,81
|
270,69
|
08/05/2024 |
220.579 |
-0,16%
|
268,78
|
266,38
|
268,02
|
267,93
|
07/05/2024 |
301.504 |
0,65%
|
268,39
|
265,69
|
268,50
|
268,35
|
06/05/2024 |
273.354 |
0,82%
|
265,51
|
265,01
|
267,41
|
266,61
|
03/05/2024 |
364.422 |
0,01%
|
266,185
|
262,4831
|
268,14
|
264,44
|
02/05/2024 |
745.208 |
1,80%
|
257,43
|
260,05
|
273,18
|
264,41
|
01/05/2024 |
528.008 |
0,82%
|
257,43
|
256,16
|
263,76
|
259,73
|
30/04/2024 |
374.682 |
-1,46%
|
260,03
|
257,40
|
264,10
|
257,63
|
29/04/2024 |
327.646 |
0,08%
|
261,48
|
259,84
|
262,635
|
261,45
|
26/04/2024 |
344.379 |
1,04%
|
259,065
|
258,8275
|
261,831
|
261,24
|
25/04/2024 |
361.142 |
0,84%
|
254,50
|
250,89
|
258,98
|
258,54
|
24/04/2024 |
247.673 |
-1,13%
|
258,76
|
253,76
|
259,96
|
256,40
|
23/04/2024 |
320.713 |
1,91%
|
252,88
|
254,87
|
260,01
|
259,34
|
22/04/2024 |
303.591 |
0,96%
|
252,88
|
251,61
|
256,125
|
254,48
|
19/04/2024 |
261.176 |
-1,18%
|
255,97
|
251,33
|
257,45
|
252,06
|
18/04/2024 |
253.253 |
-1,24%
|
259,41
|
254,34
|
259,74
|
255,07
|
17/04/2024 |
329.250 |
-0,11%
|
259,41
|
256,125
|
260,09
|
258,26
|
16/04/2024 |
283.648 |
-0,74%
|
260,84
|
257,02
|
260,97
|
258,54
|
15/04/2024 |
226.442 |
-0,88%
|
264,66
|
260,2804
|
268,40
|
260,47
|
12/04/2024 |
220.288 |
-1,02%
|
264,66
|
261,29
|
264,64
|
262,78
|
11/04/2024 |
249.784 |
0,36%
|
264,89
|
263,84
|
267,03
|
265,50
|
10/04/2024 |
398.621 |
-0,40%
|
269,37
|
259,08
|
265,905
|
264,56
|
09/04/2024 |
296.354 |
-1,52%
|
269,37
|
263,125
|
269,59
|
265,62
|
08/04/2024 |
203.104 |
-0,16%
|
271,16
|
269,38
|
271,62
|
269,72
|
05/04/2024 |
222.614 |
1,60%
|
271,16
|
267,34
|
270,87
|
270,15
|
04/04/2024 |
265.947 |
-1,07%
|
271,16
|
265,555
|
272,77
|
265,89
|
03/04/2024 |
299.142 |
0,95%
|
266,86
|
265,755
|
269,80
|
268,77
|
02/04/2024 |
406.307 |
-1,28%
|
269,52
|
264,16
|
270,455
|
266,25
|
01/04/2024 |
314.787 |
-1,18%
|
272,96
|
269,56
|
272,42
|
269,69
|
28/03/2024 |
264.271 |
0,05%
|
275,18
|
271,425
|
274,7907
|
272,92
|
27/03/2024 |
311.119 |
-0,39%
|
275,18
|
271,68
|
276,58
|
272,79
|
26/03/2024 |
252.038 |
0,46%
|
273,72
|
272,05
|
275,35
|
273,87
|
25/03/2024 |
191.002 |
-0,63%
|
274,35
|
272,05
|
274,83
|
272,62
|
22/03/2024 |
278.344 |
-0,45%
|
274,02
|
272,26
|
275,15
|
274,36
|
21/03/2024 |
462.039 |
1,42%
|
272,67
|
270,375
|
275,83
|
275,59
|
20/03/2024 |
496.586 |
1,02%
|
269,48
|
268,9601
|
272,26
|
271,74
|
19/03/2024 |
447.510 |
-0,15%
|
267,30
|
267,00
|
271,81
|
269,01
|
18/03/2024 |
239.946 |
0,96%
|
269,03
|
267,55
|
270,20
|
269,42
|
15/03/2024 |
575.439 |
-1,43%
|
269,03
|
266,55
|
271,60
|
266,86
|
14/03/2024 |
440.691 |
0,52%
|
268,95
|
268,60
|
272,725
|
270,73
|
13/03/2024 |
222.037 |
-0,10%
|
268,63
|
268,375
|
270,65
|
269,32
|
12/03/2024 |
268.578 |
1,75%
|
265,13
|
264,8906
|
269,97
|
269,58
|
11/03/2024 |
417.437 |
-0,66%
|
266,02
|
262,88
|
265,98
|
264,95
|
08/03/2024 |
425.383 |
-1,65%
|
265,01
|
264,91
|
271,115
|
266,70
|
07/03/2024 |
289.485 |
1,43%
|
265,01
|
264,23
|
271,73
|
271,17
|
06/03/2024 |
369.457 |
0,89%
|
265,01
|
264,255
|
268,29
|
267,34
|
05/03/2024 |
532.925 |
-1,07%
|
266,45
|
263,15
|
268,08
|
264,98
|
04/03/2024 |
464.455 |
0,16%
|
269,14
|
266,98
|
269,68
|
267,85
|
01/03/2024 |
319.339 |
0,77%
|
266,87
|
265,86
|
268,39
|
267,43
|
29/02/2024 |
388.263 |
1,35%
|
263,60
|
261,32
|
266,4315
|
265,85
|