Vulcan Materials Company (VMC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
523.720 |
1,11%
|
324,01
|
320,26
|
327,89
|
327,32
|
| 06/02/2026 |
460.960 |
4,17%
|
312,82
|
312,82
|
324,545
|
323,72
|
| 05/02/2026 |
849.288 |
-0,23%
|
310,90
|
306,21
|
314,158
|
310,76
|
| 04/02/2026 |
884.484 |
0,15%
|
314,98
|
306,61
|
314,98
|
311,49
|
| 03/02/2026 |
748.902 |
1,66%
|
310,00
|
307,629
|
318,67
|
311,01
|
| 02/02/2026 |
478.792 |
1,79%
|
301,74
|
301,74
|
307,46
|
305,92
|
| 30/01/2026 |
457.213 |
0,36%
|
296,60
|
296,19
|
301,00
|
300,54
|
| 29/01/2026 |
360.553 |
-0,09%
|
301,00
|
296,255
|
304,92
|
299,47
|
| 28/01/2026 |
383.921 |
0,36%
|
298,00
|
295,59
|
300,39
|
299,73
|
| 27/01/2026 |
275.731 |
-0,58%
|
301,75
|
297,71
|
302,47
|
298,67
|
| 26/01/2026 |
220.791 |
0,10%
|
300,07
|
298,93
|
302,45
|
300,40
|
| 23/01/2026 |
320.427 |
-1,06%
|
303,27
|
297,99
|
304,65
|
300,07
|
| 22/01/2026 |
490.187 |
1,43%
|
300,37
|
298,085
|
306,59
|
303,27
|
| 21/01/2026 |
523.573 |
0,97%
|
294,73
|
294,73
|
301,00
|
299,01
|
| 20/01/2026 |
507.050 |
-3,21%
|
300,09
|
296,15
|
303,72
|
296,15
|
| 16/01/2026 |
339.789 |
1,41%
|
303,06
|
300,83
|
306,9599
|
305,97
|
| 15/01/2026 |
383.747 |
1,08%
|
301,4862
|
299,90
|
304,71
|
301,71
|
| 14/01/2026 |
850.804 |
-4,04%
|
306,99
|
297,77
|
309,9399
|
298,48
|
| 13/01/2026 |
572.458 |
0,46%
|
310,00
|
302,88
|
311,36
|
311,04
|
| 12/01/2026 |
428.803 |
-0,64%
|
313,1667
|
308,1125
|
313,2275
|
309,62
|
| 09/01/2026 |
413.802 |
4,18%
|
300,00
|
300,00
|
311,915
|
311,62
|
| 08/01/2026 |
379.807 |
2,40%
|
292,12
|
290,01
|
299,75
|
299,13
|
| 07/01/2026 |
572.883 |
-2,58%
|
301,50
|
291,795
|
302,56
|
292,12
|
| 06/01/2026 |
464.505 |
1,07%
|
297,93
|
294,99
|
302,56
|
299,85
|
| 05/01/2026 |
434.122 |
1,37%
|
292,15
|
290,865
|
297,265
|
296,67
|
| 02/01/2026 |
468.590 |
2,61%
|
285,22
|
284,23
|
294,73
|
292,65
|
| 31/12/2025 |
245.295 |
-1,27%
|
288,88
|
285,14
|
289,09
|
285,22
|
| 30/12/2025 |
268.587 |
-1,08%
|
292,02
|
286,00
|
292,63
|
286,00
|
| 29/12/2025 |
306.383 |
-0,74%
|
293,20
|
290,42
|
295,075
|
292,02
|
| 26/12/2025 |
256.017 |
0,19%
|
293,95
|
292,26
|
294,56
|
294,20
|
| 24/12/2025 |
109.812 |
0,38%
|
292,84
|
291,56
|
294,97
|
293,64
|
| 23/12/2025 |
294.719 |
0,33%
|
291,57
|
290,355
|
293,669
|
292,84
|
| 22/12/2025 |
390.163 |
0,00%
|
291,87
|
288,635
|
294,07
|
291,88
|
| 19/12/2025 |
572.610 |
1,22%
|
287,19
|
286,77
|
293,11
|
291,87
|
| 18/12/2025 |
551.116 |
1,03%
|
287,00
|
286,02
|
292,50
|
288,34
|
| 17/12/2025 |
1.018.116 |
-2,26%
|
292,01
|
280,595
|
292,01
|
285,41
|
| 16/12/2025 |
497.190 |
-1,57%
|
296,20
|
290,815
|
298,00
|
292,01
|
| 15/12/2025 |
419.175 |
0,25%
|
296,00
|
295,09
|
298,1029
|
296,68
|
| 12/12/2025 |
490.458 |
-1,11%
|
299,84
|
292,49
|
300,51
|
295,94
|
| 11/12/2025 |
435.244 |
0,85%
|
296,77
|
296,77
|
303,75
|
299,27
|
| 10/12/2025 |
359.873 |
1,97%
|
291,04
|
289,57
|
297,485
|
296,77
|
| 09/12/2025 |
381.936 |
-1,60%
|
295,90
|
290,64
|
296,055
|
291,04
|
| 08/12/2025 |
571.198 |
0,31%
|
295,00
|
293,54
|
300,8699
|
295,78
|
| 05/12/2025 |
428.414 |
0,42%
|
293,00
|
291,56
|
296,52
|
294,87
|
| 04/12/2025 |
344.617 |
0,36%
|
292,59
|
290,5101
|
294,00
|
293,65
|
| 03/12/2025 |
346.755 |
0,95%
|
291,92
|
289,76
|
295,13
|
292,59
|
| 02/12/2025 |
383.337 |
-0,69%
|
291,85
|
287,87
|
293,22
|
289,84
|
| 01/12/2025 |
311.057 |
-1,82%
|
295,55
|
291,59
|
296,35
|
291,85
|
| 28/11/2025 |
136.964 |
0,73%
|
295,08
|
294,9094
|
297,60
|
297,24
|
| 26/11/2025 |
287.228 |
0,81%
|
292,72
|
291,245
|
296,61
|
295,08
|
| 25/11/2025 |
367.757 |
1,93%
|
289,77
|
287,18
|
293,06
|
292,72
|
| 24/11/2025 |
485.906 |
-0,22%
|
287,83
|
285,18
|
288,40
|
287,19
|
| 21/11/2025 |
423.596 |
0,61%
|
288,97
|
285,985
|
291,75
|
287,83
|
| 20/11/2025 |
984.465 |
0,61%
|
285,23
|
285,00
|
291,4799
|
285,97
|
| 19/11/2025 |
426.053 |
0,84%
|
281,87
|
280,1001
|
285,315
|
284,23
|
| 18/11/2025 |
460.572 |
0,72%
|
278,98
|
277,9401
|
283,52
|
281,87
|
| 17/11/2025 |
720.004 |
-0,19%
|
280,08
|
278,39
|
282,16
|
280,08
|
| 14/11/2025 |
467.827 |
-1,24%
|
283,49
|
279,86
|
285,44
|
280,58
|
| 13/11/2025 |
619.318 |
-3,73%
|
295,09
|
283,4408
|
297,33
|
284,09
|
| 12/11/2025 |
466.925 |
0,00%
|
295,00
|
294,005
|
297,78
|
295,09
|
| 11/11/2025 |
461.308 |
0,77%
|
293,16
|
292,83
|
296,85
|
295,10
|
| 10/11/2025 |
555.890 |
2,10%
|
285,1774
|
285,1774
|
295,295
|
292,84
|
| 07/11/2025 |
868.535 |
0,41%
|
286,30
|
283,42
|
289,991
|
286,81
|
| 06/11/2025 |
583.849 |
0,38%
|
291,36
|
283,84
|
291,36
|
286,30
|
| 05/11/2025 |
689.918 |
-2,48%
|
293,26
|
283,79
|
295,90
|
285,10
|
| 04/11/2025 |
747.039 |
1,30%
|
291,48
|
285,31
|
294,185
|
292,26
|
| 03/11/2025 |
1.014.851 |
-0,33%
|
289,39
|
285,67
|
293,40
|
288,55
|
| 31/10/2025 |
583.918 |
-0,10%
|
288,11
|
285,42
|
291,87
|
289,50
|
| 30/10/2025 |
1.384.844 |
-1,66%
|
290,00
|
279,075
|
290,38
|
290,00
|
| 29/10/2025 |
686.689 |
0,81%
|
292,01
|
292,01
|
299,11
|
294,97
|
| 28/10/2025 |
318.060 |
0,20%
|
293,88
|
290,08
|
293,88
|
292,59
|
| 27/10/2025 |
271.282 |
-0,25%
|
292,42
|
291,075
|
296,00
|
292,01
|
| 24/10/2025 |
370.571 |
0,23%
|
293,82
|
292,35
|
296,29
|
292,74
|
| 23/10/2025 |
350.160 |
-0,55%
|
293,67
|
286,9933
|
295,36
|
292,06
|
| 22/10/2025 |
392.506 |
-1,31%
|
296,81
|
292,28
|
299,26
|
293,67
|
| 21/10/2025 |
358.543 |
0,71%
|
295,47
|
292,31
|
299,31
|
297,57
|
| 20/10/2025 |
351.214 |
0,04%
|
295,35
|
292,68
|
298,09
|
295,47
|
| 17/10/2025 |
338.499 |
-0,30%
|
295,28
|
293,35
|
297,515
|
295,35
|
| 16/10/2025 |
416.063 |
-2,27%
|
303,10
|
295,80
|
304,35
|
296,23
|
| 15/10/2025 |
473.092 |
-1,92%
|
312,65
|
301,36
|
312,65
|
303,10
|
| 14/10/2025 |
328.784 |
2,06%
|
300,50
|
300,50
|
310,74
|
309,07
|
| 13/10/2025 |
248.026 |
0,44%
|
303,79
|
300,90
|
305,195
|
302,75
|
| 10/10/2025 |
284.822 |
-0,42%
|
302,75
|
301,345
|
304,3475
|
301,43
|
| 09/10/2025 |
163.642 |
-0,50%
|
304,43
|
301,08
|
305,69
|
302,90
|
| 08/10/2025 |
250.825 |
1,17%
|
300,90
|
300,73
|
305,48
|
304,43
|
| 07/10/2025 |
324.762 |
-1,24%
|
304,67
|
299,77
|
305,785
|
300,90
|
| 06/10/2025 |
208.850 |
-0,01%
|
305,21
|
300,715
|
306,9161
|
304,67
|
| 03/10/2025 |
342.107 |
0,44%
|
304,17
|
297,25
|
305,9899
|
304,70
|
| 02/10/2025 |
429.117 |
0,57%
|
304,745
|
301,00
|
305,21
|
303,37
|
| 01/10/2025 |
542.539 |
-1,94%
|
305,51
|
298,83
|
308,685
|
301,64
|
| 30/09/2025 |
312.683 |
1,58%
|
303,18
|
303,11
|
308,18
|
307,62
|
| 29/09/2025 |
345.176 |
1,30%
|
299,31
|
299,31
|
303,775
|
303,02
|
| 26/09/2025 |
255.100 |
1,57%
|
294,76
|
294,76
|
301,80
|
299,29
|
| 25/09/2025 |
221.359 |
0,39%
|
293,22
|
290,0323
|
295,415
|
294,76
|
| 24/09/2025 |
287.663 |
-1,33%
|
297,18
|
291,46
|
298,19
|
293,81
|
| 23/09/2025 |
279.353 |
-0,44%
|
298,89
|
296,43
|
301,356
|
297,59
|
| 22/09/2025 |
348.787 |
0,44%
|
297,77
|
295,76
|
301,35
|
298,89
|
| 19/09/2025 |
282.522 |
-0,34%
|
304,55
|
295,65
|
304,55
|
297,79
|
| 18/09/2025 |
259.594 |
2,28%
|
294,23
|
291,60
|
300,26
|
298,58
|
| 17/09/2025 |
269.805 |
0,05%
|
293,56
|
290,00
|
297,05
|
292,25
|
