Vulcan Materials Company (VMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	321.134	0,95%	261,60	261,29	263,68	263,56
26/02/2024	416.075	1,50%	257,97	257,53	261,415	261,08
23/02/2024	410.174	0,11%	255,38	255,68	257,81	257,23
22/02/2024	338.818	1,39%	251,61	250,68	257,22	256,94
21/02/2024	319.602	0,82%	251,61	250,68	253,86	253,43
20/02/2024	548.115	-1,48%	253,10	249,49	254,825	251,38
19/02/2024	441.117	0,00%	254,60	253,90	260,81	255,15
16/02/2024	441.117	5,83%	254,60	253,90	260,81	255,15
15/02/2024	585.187	0,56%	243,74	239,635	244,60	242,46
14/02/2024	529.990	1,68%	235,39	237,95	242,55	241,10
13/02/2024	451.308	-1,25%	241,45	234,5297	238,035	237,12
12/02/2024	478.954	0,05%	237,65	240,13	243,43	240,13
09/02/2024	559.952	0,65%	237,65	237,40	240,105	240,00
08/02/2024	494.623	0,81%	236,79	235,00	239,21	238,44
07/02/2024	371.861	2,13%	230,00	233,81	237,525	236,52
06/02/2024	364.181	0,84%	230,00	229,20	232,56	231,58
05/02/2024	534.213	-2,04%	229,15	227,66	234,15	229,65
02/02/2024	496.413	1,77%	229,15	228,75	235,43	234,44
01/02/2024	326.098	1,93%	231,00	223,90	230,595	230,36
31/01/2024	309.311	-2,18%	231,00	225,66	231,20	226,009
30/01/2024	349.433	0,73%	229,05	228,685	231,98	231,05
29/01/2024	320.263	3,15%	222,30	222,16	229,47	229,37
26/01/2024	385.488	-0,47%	223,99	222,015	224,30	222,36
25/01/2024	313.515	1,64%	222,01	221,01	223,5517	223,41
24/01/2024	420.584	-1,35%	223,32	219,74	223,51	219,80
23/01/2024	422.089	-1,97%	227,15	222,795	228,25	222,80
22/01/2024	450.300	0,53%	227,15	226,58	229,80	227,28
19/01/2024	214.909	0,43%	224,79	222,92	226,21	226,08
18/01/2024	226.371	1,75%	222,51	221,33	225,22	225,12
17/01/2024	260.205	-0,50%	221,74	220,505	222,225	221,26
16/01/2024	308.159	-0,71%	221,62	220,90	223,54	222,38
15/01/2024	337.497	-0,18%	222,41	221,88	223,96	223,96
12/01/2024	337.497	-0,18%	222,41	221,88	223,96	223,96
11/01/2024	300.330	-0,77%	225,51	223,59	226,515	224,36
10/01/2024	260.326	1,20%	221,68	222,7398	226,20	226,11
09/01/2024	195.690	-0,26%	221,68	220,38	223,44	223,42
08/01/2024	326.431	1,07%	220,16	220,23	224,09	224,00
05/01/2024	253.298	0,43%	220,16	219,58	223,77	221,62
04/01/2024	308.424	0,62%	219,33	218,38	221,86	220,68
03/01/2024	298.072	-1,91%	225,38	218,3705	222,05	219,33
02/01/2024	283.635	-1,50%	225,38	222,63	226,12	223,60
29/12/2023	240.458	0,70%	225,38	225,13	227,334	227,01
28/12/2023	212.218	-0,17%	225,38	225,08	226,11	225,44
27/12/2023	204.833	0,08%	225,505	224,57	226,065	225,82
26/12/2023	146.576	0,32%	225,505	224,90	225,94	225,65
22/12/2023	237.725	0,74%	224,165	223,13	224,95	224,93
21/12/2023	278.405	0,95%	222,79	221,50	223,56	223,28
20/12/2023	237.116	-1,56%	224,075	220,87	224,315	221,18
19/12/2023	262.193	0,89%	224,01	223,85	225,23	224,69
18/12/2023	251.927	-0,74%	223,95	221,66	224,39	222,70
15/12/2023	305.880	-0,18%	223,38	223,24	226,84	224,35
14/12/2023	456.025	0,49%	224,57	221,32	225,30	224,76
13/12/2023	230.397	1,25%	220,95	219,60	224,725	223,67
12/12/2023	293.865	0,93%	220,57	218,41	222,08	220,90
11/12/2023	319.096	1,31%	213,47	216,385	219,275	218,86
08/12/2023	244.243	0,87%	213,47	212,91	216,83	216,03
07/12/2023	207.143	1,06%	212,48	210,855	214,25	214,17
06/12/2023	323.817	-0,04%	212,51	211,66	216,08	211,93
05/12/2023	315.637	-1,29%	213,73	210,91	214,82	212,02
04/12/2023	305.118	-0,39%	215,37	213,50	216,175	214,80
01/12/2023	284.890	0,97%	214,07	214,58	217,37	215,63
30/11/2023	239.724	0,41%	211,60	209,60	213,80	213,56
29/11/2023	274.301	0,72%	212,17	212,19	213,89	212,68
28/11/2023	356.018	-0,79%	212,80	210,2386	214,00	211,16
27/11/2023	248.732	0,55%	211,775	210,62	213,81	212,85
24/11/2023	80.369	-0,10%	211,775	210,7175	212,41	211,68
23/11/2023	246.598	0,62%	211,41	210,77	212,9175	211,14
22/11/2023	241.071	0,98%	211,41	210,77	212,9175	211,90
21/11/2023	376.749	-0,26%	209,92	209,67	212,775	209,84
20/11/2023	233.109	-0,93%	211,48	209,39	212,73	210,38
17/11/2023	332.929	0,04%	212,28	211,96	214,0399	212,35
16/11/2023	387.675	0,66%	217,52	210,04	213,45	212,27
15/11/2023	391.736	-2,62%	213,68	210,76	217,535	210,87
14/11/2023	485.004	2,87%	213,68	213,743	219,30	216,54
13/11/2023	264.909	-0,55%	210,64	209,655	211,705	210,49
10/11/2023	379.520	1,37%	209,14	208,555	212,075	211,66
09/11/2023	353.009	0,38%	207,90	208,085	211,45	209,23
08/11/2023	247.242	0,59%	206,80	206,84	209,38	208,43
07/11/2023	273.772	0,03%	206,80	206,425	208,835	207,21
06/11/2023	584.413	-0,31%	209,85	206,39	208,07	207,14
03/11/2023	480.829	0,46%	209,85	206,905	210,28	207,78
02/11/2023	580.473	1,48%	197,55	206,69	210,43	206,82
01/11/2023	764.017	3,72%	197,55	195,826	204,72	203,80
31/10/2023	502.449	0,26%	195,90	195,805	199,135	196,49
30/10/2023	555.743	1,19%	193,31	194,50	197,8367	195,99
27/10/2023	581.940	-0,23%	193,31	190,505	196,085	193,53
26/10/2023	1.367.985	-4,62%	200,10	190,85	202,225	193,97
25/10/2023	407.084	-0,87%	204,64	203,085	206,37	203,37
24/10/2023	417.332	1,31%	205,49	203,95	206,80	205,15
23/10/2023	340.555	0,47%	201,42	200,50	204,48	202,50
20/10/2023	361.223	-0,56%	203,22	200,34	203,07	201,55
19/10/2023	409.915	-0,52%	205,02	202,43	207,90	202,69
18/10/2023	381.559	-5,15%	212,59	203,45	211,89	203,74
17/10/2023	255.039	0,82%	212,59	211,30	215,50	214,79
16/10/2023	283.275	1,79%	212,62	210,87	213,96	213,04
13/10/2023	242.374	-0,64%	211,00	208,65	212,66	209,29
12/10/2023	256.943	-1,92%	213,57	208,66	214,88	210,63
11/10/2023	220.324	1,78%	209,95	211,02	214,88	214,76
10/10/2023	249.872	0,36%	209,95	209,43	213,53	211,00
09/10/2023	391.712	-1,01%	211,00	208,335	211,96	210,25