Vulcan Materials Company (VMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	600.340	2,63%	206,76	206,585	214,6958	212,40
05-10-2023	390.114	0,94%	201,76	204,03	207,60	206,95
04-10-2023	606.066	2,52%	201,76	200,605	206,70	205,03
03-10-2023	380.982	-0,47%	201,83	198,96	202,83	199,99
02-10-2023	392.577	-0,54%	201,83	199,33	203,685	200,93
29-09-2023	316.652	-1,47%	203,81	201,23	207,14	202,02
28-09-2023	634.188	0,70%	202,59	204,305	208,245	205,03
27-09-2023	498.047	1,12%	201,125	200,915	204,43	203,60
26-09-2023	471.982	-0,34%	201,125	200,18	203,195	201,35
25-09-2023	243.988	0,71%	199,96	199,62	202,66	202,04
22-09-2023	427.391	-0,86%	207,92	199,80	202,88	200,62
21-09-2023	856.822	-3,44%	207,92	201,265	208,89	202,35
20-09-2023	532.198	-0,16%	211,38	207,91	211,49	209,55
19-09-2023	235.119	-0,86%	210,10	207,85	211,64	209,88
18-09-2023	176.983	0,52%	210,10	209,33	212,55	211,69
15-09-2023	457.935	-2,04%	214,01	209,29	213,80	210,59
14-09-2023	276.467	0,58%	215,06	211,44	216,055	214,97
13-09-2023	329.094	-0,48%	214,26	211,90	215,33	213,74
12-09-2023	219.846	-0,84%	213,69	213,53	215,95	214,77
11-09-2023	160.612	0,16%	213,69	214,53	218,10	216,59
08-09-2023	256.876	0,32%	213,69	214,76	218,10	216,25
07-09-2023	302.031	0,17%	213,69	212,16	215,99	215,56
06-09-2023	308.944	-0,48%	216,07	212,00	216,87	215,20
05-09-2023	429.008	-3,00%	221,94	214,48	221,95	216,24
04-09-2023	283.246	2,14%	219,41	219,045	223,965	222,92
01-09-2023	283.246	2,14%	219,41	219,045	223,965	222,92
31-08-2023	199.913	0,01%	218,34	216,69	218,6699	218,2609
30-08-2023	181.666	-0,16%	214,49	217,40	220,15	218,24
29-08-2023	260.897	1,62%	214,49	213,715	218,605	218,59
28-08-2023	185.501	0,13%	215,755	214,70	217,73	215,11
25-08-2023	210.104	-0,07%	215,20	211,92	215,845	214,83
24-08-2023	241.545	-0,96%	216,87	214,98	218,23	214,98
23-08-2023	370.832	1,16%	214,125	214,305	217,77	217,06
22-08-2023	483.093	0,95%	212,89	212,89	215,185	214,58
21-08-2023	452.758	0,36%	211,685	208,73	213,071	212,57
18-08-2023	590.505	-0,72%	211,685	208,27	213,01	211,80
17-08-2023	407.041	-4,12%	222,46	213,11	223,9296	213,33
16-08-2023	168.143	-0,54%	224,30	222,37	225,14	222,50
15-08-2023	136.298	-0,44%	224,53	223,098	225,3478	224,14
14-08-2023	176.531	0,54%	223,25	222,388	225,175	225,13
11-08-2023	251.977	-0,17%	224,30	223,62	226,35	223,92
10-08-2023	224.072	0,42%	223,12	222,535	225,25	224,31
09-08-2023	217.670	-1,53%	226,515	222,73	226,515	223,38
08-08-2023	333.473	-0,82%	227,46	224,75	228,415	226,84
07-08-2023	328.521	1,20%	227,57	225,81	229,75	228,72
04-08-2023	411.586	-0,08%	221,32	224,15	229,185	226,001
03-08-2023	635.271	1,39%	221,32	212,70	226,555	226,19
02-08-2023	600.142	-0,40%	222,53	222,30	227,42	223,08
01-08-2023	581.984	1,57%	220,55	220,095	224,73	223,97
31-07-2023	273.974	0,14%	220,62	219,515	221,48	220,50
28-07-2023	330.405	0,87%	224,705	218,93	221,40	220,19
27-07-2023	722.795	-2,31%	224,705	216,54	225,47	218,29
26-07-2023	323.936	0,54%	221,87	221,315	224,32	223,46
25-07-2023	351.432	-0,16%	222,00	221,545	223,83	222,25
24-07-2023	306.574	0,14%	222,09	220,765	223,15	222,60
21-07-2023	324.177	0,30%	220,88	220,23	224,03	222,30
20-07-2023	457.826	0,13%	222,52	220,235	222,485	221,63
19-07-2023	354.437	-1,14%	223,60	220,47	223,32	221,34
18-07-2023	350.173	0,09%	223,60	221,83	224,17	223,90
17-07-2023	365.380	-0,46%	224,96	223,74	226,18	223,71
14-07-2023	289.774	0,62%	224,36	221,60	225,04	224,75
13-07-2023	335.520	1,40%	222,025	219,38	223,655	223,36
12-07-2023	478.121	-1,49%	224,55	219,95	225,26	220,28
11-07-2023	570.707	1,92%	220,11	219,24	224,32	223,61
10-07-2023	264.838	0,93%	216,67	216,24	219,945	219,39
07-07-2023	343.623	-0,28%	217,99	215,70	219,02	217,38
06-07-2023	307.223	-1,20%	221,47	215,96	219,015	217,99
05-07-2023	645.415	-1,21%	225,37	218,41	222,69	220,63
04-07-2023	183.364	-0,93%	225,37	222,27	224,49	223,35
03-07-2023	183.364	-0,93%	225,37	222,27	224,49	223,35
30-06-2023	400.760	0,27%	225,37	223,6066	225,91	225,44
29-06-2023	419.675	1,80%	220,80	220,60	224,89	224,84
28-06-2023	360.854	0,20%	215,44	219,47	221,63	220,86
27-06-2023	318.535	2,63%	215,44	215,06	220,90	220,42
26-06-2023	402.767	0,16%	214,30	213,855	215,89	214,77
23-06-2023	443.127	0,46%	212,00	211,905	214,94	214,43
22-06-2023	396.106	1,37%	210,27	209,81	213,94	213,45
21-06-2023	519.611	0,91%	208,42	208,37	212,22	210,57
20-06-2023	219.322	0,66%	206,80	206,05	208,99	208,68
19-06-2023	237.262	-0,78%	209,11	207,1301	210,08	207,31
16-06-2023	237.262	-0,78%	209,11	207,1301	210,08	207,31
15-06-2023	183.964	0,75%	207,06	206,29	209,41	208,94
14-06-2023	310.249	-0,15%	208,56	206,19	208,53	207,39
13-06-2023	392.751	0,88%	206,49	206,20	209,18	207,70
12-06-2023	407.750	-0,36%	206,26	205,65	207,1299	205,89
09-06-2023	290.627	0,22%	204,28	204,77	207,365	206,64
08-06-2023	360.533	0,58%	204,28	204,11	206,77	206,18
07-06-2023	379.275	0,92%	202,24	202,23	206,43	204,99
06-06-2023	339.747	0,44%	201,935	202,275	206,67	203,12
05-06-2023	390.590	-0,24%	195,255	201,03	204,30	202,24
02-06-2023	448.454	1,98%	195,255	199,03	202,79	202,73
01-06-2023	366.142	1,69%	195,255	194,48	198,80	198,80
31-05-2023	288.496	0,03%	195,45	193,62	196,65	195,50
30-05-2023	288.496	0,03%	195,45	193,62	196,65	196,05
29-05-2023	328.275	0,46%	195,45	193,60	196,40	196,00
26-05-2023	328.275	0,46%	195,45	193,60	196,40	196,00
25-05-2023	292.731	0,74%	193,56	193,595	195,855	195,10
24-05-2023	349.044	-0,56%	193,76	192,18	194,11	194,10
23-05-2023	442.731	-1,04%	195,925	193,68	197,24	195,20
22-05-2023	416.223	0,02%	197,335	195,69	198,00	197,26