Vulcan Materials Company (VMC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
343.592 |
-0,69%
|
294,03
|
291,23
|
295,78
|
291,96
|
| 15/09/2025 |
210.676 |
-0,24%
|
294,94
|
293,38
|
297,54
|
294,03
|
| 12/09/2025 |
227.102 |
-2,28%
|
300,50
|
294,48
|
301,3175
|
294,94
|
| 11/09/2025 |
337.105 |
2,57%
|
294,43
|
294,40
|
302,215
|
301,65
|
| 10/09/2025 |
212.941 |
0,82%
|
293,28
|
291,896
|
295,64
|
294,43
|
| 09/09/2025 |
322.217 |
-2,17%
|
298,91
|
290,93
|
298,91
|
292,44
|
| 08/09/2025 |
360.933 |
1,37%
|
295,80
|
293,11
|
299,2925
|
298,91
|
| 05/09/2025 |
314.844 |
0,85%
|
292,33
|
291,61
|
295,26
|
294,81
|
| 04/09/2025 |
698.335 |
1,49%
|
297,98
|
287,53
|
297,98
|
292,33
|
| 03/09/2025 |
429.500 |
-1,52%
|
291,52
|
286,76
|
292,9899
|
288,05
|
| 02/09/2025 |
408.308 |
0,46%
|
288,00
|
287,31
|
292,80
|
292,49
|
| 29/08/2025 |
202.022 |
0,00%
|
292,87
|
289,46
|
292,87
|
291,16
|
| 28/08/2025 |
129.258 |
-0,05%
|
291,61
|
288,82
|
291,65
|
291,16
|
| 27/08/2025 |
264.578 |
-0,02%
|
290,90
|
289,885
|
291,78
|
291,15
|
| 26/08/2025 |
355.286 |
0,33%
|
291,05
|
289,855
|
292,74
|
291,20
|
| 25/08/2025 |
232.274 |
-0,72%
|
292,00
|
289,36
|
292,28
|
290,30
|
| 22/08/2025 |
249.895 |
1,41%
|
288,61
|
288,00
|
294,965
|
292,40
|
| 21/08/2025 |
333.926 |
0,70%
|
286,28
|
283,11
|
289,0067
|
288,28
|
| 20/08/2025 |
474.379 |
-2,30%
|
291,34
|
283,61
|
292,61
|
286,28
|
| 19/08/2025 |
429.433 |
1,04%
|
289,88
|
289,58
|
293,39
|
292,84
|
| 18/08/2025 |
254.516 |
-0,60%
|
290,60
|
289,82
|
292,605
|
289,88
|
| 15/08/2025 |
396.956 |
-0,51%
|
293,10
|
290,95
|
294,9799
|
291,62
|
| 14/08/2025 |
436.623 |
-0,70%
|
292,00
|
289,735
|
294,595
|
293,10
|
| 13/08/2025 |
476.776 |
1,29%
|
291,89
|
289,92
|
296,10
|
295,15
|
| 12/08/2025 |
549.782 |
2,33%
|
287,20
|
284,44
|
292,695
|
291,89
|
| 11/08/2025 |
478.520 |
-0,45%
|
288,00
|
283,62
|
288,00
|
285,24
|
| 08/08/2025 |
253.822 |
1,57%
|
282,10
|
279,72
|
287,74
|
286,52
|
| 07/08/2025 |
629.935 |
0,18%
|
281,59
|
278,3876
|
286,56
|
282,10
|
| 06/08/2025 |
434.407 |
-0,56%
|
283,17
|
280,48
|
283,43
|
281,59
|
| 05/08/2025 |
429.900 |
0,47%
|
283,50
|
274,67
|
283,59
|
283,17
|
| 04/08/2025 |
652.787 |
2,49%
|
274,94
|
274,94
|
284,94
|
281,85
|
| 01/08/2025 |
821.755 |
0,10%
|
274,67
|
270,64
|
275,18
|
274,94
|
| 31/07/2025 |
1.244.547 |
0,72%
|
260,00
|
260,00
|
276,09
|
274,67
|
| 30/07/2025 |
687.031 |
-0,42%
|
275,00
|
271,33
|
275,94
|
272,77
|
| 29/07/2025 |
535.978 |
1,41%
|
274,625
|
268,67
|
276,3975
|
273,92
|
| 28/07/2025 |
549.302 |
-1,72%
|
274,83
|
268,67
|
276,3975
|
270,11
|
| 25/07/2025 |
279.772 |
1,26%
|
268,525
|
268,42
|
275,17
|
274,83
|
| 24/07/2025 |
328.721 |
0,86%
|
269,03
|
267,58
|
272,14
|
271,42
|
| 23/07/2025 |
262.705 |
0,50%
|
265,895
|
264,74
|
270,00
|
269,11
|
| 22/07/2025 |
806.922 |
1,05%
|
266,96
|
264,74
|
269,35
|
267,78
|
| 21/07/2025 |
455.211 |
-0,60%
|
266,60
|
264,76
|
269,50
|
265,01
|
| 18/07/2025 |
369.581 |
1,37%
|
260,60
|
258,99
|
266,875
|
266,60
|
| 17/07/2025 |
386.804 |
0,92%
|
262,00
|
255,33
|
263,50
|
263,01
|
| 16/07/2025 |
618.285 |
-0,36%
|
269,80
|
255,33
|
271,02
|
260,62
|
| 15/07/2025 |
919.536 |
-3,10%
|
269,72
|
260,785
|
273,38
|
261,56
|
| 14/07/2025 |
305.194 |
0,35%
|
269,00
|
267,68
|
271,17
|
269,93
|
| 11/07/2025 |
605.798 |
-0,64%
|
269,045
|
264,625
|
272,09
|
269,00
|
| 10/07/2025 |
557.163 |
0,29%
|
265,725
|
265,11
|
280,00
|
270,73
|
| 09/07/2025 |
369.745 |
1,31%
|
266,87
|
265,10
|
269,97
|
269,95
|
| 08/07/2025 |
308.683 |
-0,21%
|
266,67
|
265,10
|
268,45
|
266,45
|
| 07/07/2025 |
491.876 |
0,29%
|
265,44
|
265,44
|
268,45
|
267,00
|
| 04/07/2025 |
245.422 |
-0,15%
|
266,22
|
264,88
|
267,6192
|
266,24
|
| 03/07/2025 |
245.365 |
0,20%
|
264,935
|
260,01
|
267,6192
|
266,24
|
| 02/07/2025 |
342.484 |
0,37%
|
259,12
|
258,675
|
267,76
|
265,71
|
| 01/07/2025 |
486.930 |
1,48%
|
262,61
|
258,675
|
267,76
|
264,67
|
| 30/06/2025 |
546.691 |
-0,52%
|
262,18
|
260,37
|
265,00
|
260,82
|
| 27/06/2025 |
598.501 |
2,06%
|
256,96
|
253,40
|
263,105
|
262,18
|
| 26/06/2025 |
434.602 |
0,91%
|
256,40
|
253,40
|
265,565
|
256,96
|
| 25/06/2025 |
715.107 |
-3,72%
|
262,01
|
254,21
|
267,00
|
254,64
|
| 24/06/2025 |
482.800 |
1,32%
|
255,93
|
254,98
|
265,55
|
264,48
|
| 23/06/2025 |
449.882 |
1,99%
|
255,94
|
254,98
|
261,27
|
261,04
|
| 20/06/2025 |
781.040 |
-0,90%
|
258,40
|
253,91
|
259,81
|
255,94
|
| 19/06/2025 |
447.280 |
-0,36%
|
258,11
|
257,70
|
261,76
|
258,14
|
| 18/06/2025 |
444.143 |
-0,35%
|
260,025
|
257,70
|
261,76
|
257,98
|
| 17/06/2025 |
311.095 |
-0,82%
|
260,37
|
258,36
|
263,2499
|
259,04
|
| 16/06/2025 |
342.671 |
0,16%
|
263,27
|
260,14
|
263,27
|
261,18
|
| 13/06/2025 |
309.780 |
-1,79%
|
260,795
|
259,24
|
267,00
|
260,77
|
| 12/06/2025 |
407.222 |
1,69%
|
265,66
|
259,755
|
267,42
|
265,53
|
| 11/06/2025 |
354.656 |
-1,50%
|
265,07
|
260,285
|
267,42
|
261,12
|
| 10/06/2025 |
392.902 |
-0,34%
|
265,81
|
262,94
|
267,395
|
265,10
|
| 09/06/2025 |
341.989 |
0,45%
|
266,50
|
262,94
|
267,395
|
266,00
|
| 06/06/2025 |
318.571 |
-0,32%
|
266,085
|
262,73
|
267,9899
|
264,81
|
| 05/06/2025 |
353.792 |
-0,15%
|
265,49
|
262,73
|
266,78
|
265,67
|
| 04/06/2025 |
529.241 |
0,43%
|
263,80
|
261,53
|
266,59
|
266,08
|
| 03/06/2025 |
646.645 |
0,59%
|
263,57
|
259,935
|
265,335
|
264,94
|
| 02/06/2025 |
418.787 |
-0,64%
|
265,01
|
259,935
|
265,01
|
263,38
|
| 30/05/2025 |
441.790 |
-0,08%
|
263,45
|
261,49
|
265,90
|
265,07
|
| 29/05/2025 |
1.369.279 |
1,28%
|
270,03
|
261,28
|
270,05
|
265,31
|
| 28/05/2025 |
1.061.367 |
-2,82%
|
270,675
|
261,28
|
272,02
|
262,53
|
| 27/05/2025 |
1.533.261 |
0,74%
|
271,51
|
268,01
|
271,885
|
270,16
|
| 23/05/2025 |
361.193 |
-1,11%
|
269,58
|
266,97
|
272,90
|
268,19
|
| 22/05/2025 |
416.201 |
0,42%
|
270,33
|
268,365
|
274,55
|
271,19
|
| 21/05/2025 |
351.585 |
-1,02%
|
274,72
|
270,21
|
274,55
|
270,54
|
| 20/05/2025 |
318.673 |
-0,97%
|
272,005
|
271,51
|
276,739
|
273,33
|
| 19/05/2025 |
329.604 |
0,18%
|
270,80
|
270,80
|
276,739
|
276,01
|
| 16/05/2025 |
313.475 |
1,64%
|
266,35
|
265,60
|
276,30
|
275,51
|
| 15/05/2025 |
428.646 |
1,78%
|
268,35
|
264,81
|
271,77
|
271,07
|
| 14/05/2025 |
475.050 |
-0,85%
|
272,725
|
265,41
|
273,72
|
266,32
|
| 13/05/2025 |
482.816 |
-1,38%
|
274,00
|
268,14
|
278,14
|
268,59
|
| 12/05/2025 |
642.660 |
1,01%
|
276,60
|
270,755
|
278,14
|
272,36
|
| 09/05/2025 |
223.913 |
0,45%
|
268,21
|
266,77
|
271,06
|
269,63
|
| 08/05/2025 |
271.770 |
0,97%
|
268,50
|
264,87
|
271,06
|
268,42
|
| 07/05/2025 |
314.391 |
-0,52%
|
265,45
|
264,975
|
269,92
|
265,84
|
| 06/05/2025 |
293.669 |
-1,04%
|
265,88
|
263,6701
|
272,09
|
267,24
|
| 05/05/2025 |
439.427 |
1,12%
|
267,05
|
263,6701
|
272,09
|
270,04
|
| 02/05/2025 |
435.605 |
1,30%
|
263,195
|
262,715
|
268,90
|
267,05
|
| 01/05/2025 |
661.225 |
0,50%
|
253,05
|
247,775
|
266,51
|
263,63
|
| 30/04/2025 |
1.046.646 |
6,86%
|
243,53
|
241,91
|
263,92
|
262,33
|
| 29/04/2025 |
542.355 |
-0,02%
|
247,08
|
241,91
|
247,36
|
245,35
|
| 28/04/2025 |
413.345 |
-0,67%
|
246,31
|
243,03
|
247,94
|
245,39
|
