Vulcan Materials Company (VMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	280.949	0,41%	197,44	194,4825	197,72	197,22
18/05/2023	337.559	-0,05%	196,52	194,51	197,12	196,41
17/05/2023	249.656	0,77%	196,345	194,78	197,42	196,51
16/05/2023	237.751	-0,59%	195,21	194,30	196,21	195,01
15/05/2023	256.244	0,40%	195,31	194,51	196,13	196,17
12/05/2023	188.292	0,28%	195,58	193,32	196,32	195,38
11/05/2023	171.024	-0,64%	194,845	194,09	196,4599	194,83
10/05/2023	296.077	1,54%	194,98	192,39	196,33	196,09
09/05/2023	205.539	0,15%	192,30	191,60	194,10	193,11
08/05/2023	195.319	-0,38%	194,33	192,67	194,71	192,83
05/05/2023	428.517	1,76%	192,75	191,005	195,05	193,57
04/05/2023	1.244.522	6,50%	197,69	187,20	196,782	190,23
03/05/2023	616.651	-0,36%	180,155	178,55	182,64	178,62
02/05/2023	519.998	0,99%	177,05	174,78	179,54	179,27
01/05/2023	369.067	1,37%	174,72	174,17	177,79	177,51
28/04/2023	238.659	1,24%	172,89	172,28	175,28	175,12
27/04/2023	348.390	3,80%	166,70	166,75	173,04	172,98
26/04/2023	298.256	-1,78%	168,665	166,435	169,225	166,65
25/04/2023	177.848	-1,02%	170,54	169,38	171,00	169,67
24/04/2023	258.678	0,16%	171,79	170,55	172,62	171,41
21/04/2023	383.293	-0,75%	172,15	169,74	172,85	171,14
20/04/2023	252.687	-0,63%	172,34	171,28	173,585	172,44
19/04/2023	195.042	0,69%	171,75	171,28	174,27	173,54
18/04/2023	277.188	0,28%	171,66	170,51	173,45	172,36
17/04/2023	248.071	1,66%	168,93	168,28	172,03	171,88
14/04/2023	263.208	-0,22%	168,95	168,26	171,14	169,08
13/04/2023	238.963	1,28%	167,46	166,51	169,95	169,46
12/04/2023	314.120	0,45%	167,35	166,66	169,03	167,32
11/04/2023	412.802	0,34%	166,31	166,25	167,85	166,57
10/04/2023	218.799	0,66%	164,355	163,96	166,61	166,01
06/04/2023	366.519	0,53%	163,84	162,18	165,345	164,93
05/04/2023	521.603	-2,84%	167,35	163,295	167,95	164,06
04/04/2023	406.070	-2,35%	172,94	168,32	173,30	168,86
03/04/2023	375.163	0,80%	174,28	171,3853	174,67	172,93
31/03/2023	833.191	0,84%	170,83	170,14	172,35	171,56
30/03/2023	162.187	0,09%	171,55	169,44	171,95	170,14
29/03/2023	196.441	1,16%	168,67	168,62	170,00	169,99
28/03/2023	284.297	1,35%	166,07	164,76	168,25	168,04
27/03/2023	337.040	-0,24%	166,61	165,63	167,995	165,80
24/03/2023	299.503	1,03%	162,81	161,69	166,21	166,20
23/03/2023	312.420	0,48%	163,14	163,31	166,99	164,50
22/03/2023	337.959	-1,46%	165,92	163,615	168,055	163,71
21/03/2023	444.055	1,76%	164,13	164,90	166,71	166,14
20/03/2023	418.091	1,40%	162,11	161,48	163,53	163,27
17/03/2023	410.511	-3,12%	165,14	160,81	165,40	161,02
16/03/2023	449.844	2,09%	161,24	160,455	166,34	166,21
15/03/2023	457.927	-2,81%	163,28	159,805	164,93	162,81
14/03/2023	451.224	0,92%	169,26	165,74	171,02	167,51
13/03/2023	392.280	-1,96%	167,32	165,02	169,00	165,98
10/03/2023	480.395	-2,75%	173,46	168,54	174,895	169,29
09/03/2023	305.351	-2,71%	178,98	173,50	180,42	174,07
08/03/2023	238.992	0,95%	176,50	176,72	181,335	178,92
07/03/2023	256.178	-1,42%	180,375	176,71	180,9799	177,23
06/03/2023	288.776	-1,47%	180,68	178,77	182,51	179,79
03/03/2023	317.682	0,69%	181,65	180,02	182,95	182,47
02/03/2023	395.526	0,93%	180,64	176,77	182,715	181,65
01/03/2023	355.989	-0,52%	179,54	179,525	182,835	179,97
28/02/2023	176.755	-0,37%	182,53	180,82	183,07	180,91
27/02/2023	368.244	-1,12%	184,90	180,795	186,00	181,59
24/02/2023	262.618	0,59%	180,83	179,85	183,845	183,64
23/02/2023	266.514	0,93%	182,63	180,145	182,58	182,57
22/02/2023	272.821	0,21%	182,63	180,23	182,63	180,89
21/02/2023	476.260	-2,76%	184,38	180,295	184,635	180,52
20/02/2023	582.027	0,15%	184,155	183,50	188,29	185,65
17/02/2023	582.027	0,15%	184,155	183,50	188,29	185,65
16/02/2023	1.233.638	-5,16%	181,95	181,66	190,43	185,37
15/02/2023	959.910	5,32%	187,55	186,375	197,755	195,45
14/02/2023	384.867	-0,26%	185,20	183,945	187,70	185,58
13/02/2023	267.822	1,05%	185,27	184,01	186,14	186,06
10/02/2023	354.720	-0,52%	184,00	182,715	185,63	184,13
09/02/2023	324.263	-0,03%	186,51	184,31	188,34	185,09
08/02/2023	291.324	0,54%	183,84	183,07	185,33	185,15
07/02/2023	327.726	1,42%	180,95	180,41	185,19	184,16
06/02/2023	340.019	-1,05%	182,29	180,70	183,36	181,59
03/02/2023	229.850	-2,13%	186,58	182,90	186,60	183,52
02/02/2023	528.065	1,97%	185,60	184,40	189,065	187,52
01/02/2023	245.235	0,31%	183,10	180,185	185,38	183,89
31/01/2023	281.691	2,78%	179,85	179,06	183,28	183,33
30/01/2023	314.038	-0,07%	177,62	177,33	179,985	178,38
27/01/2023	394.295	-0,57%	178,64	177,74	180,10	178,50
26/01/2023	298.890	0,48%	179,85	175,2175	179,59	179,52
25/01/2023	288.086	0,21%	176,84	175,02	179,18	178,67
24/01/2023	275.634	-0,64%	178,01	176,18	179,01	178,30
23/01/2023	321.279	0,31%	178,21	176,97	180,20	179,45
20/01/2023	393.347	1,26%	177,50	175,84	179,26	178,89
19/01/2023	216.977	-2,05%	179,84	176,43	180,58	176,67
18/01/2023	176.079	-1,21%	182,90	180,10	184,195	180,36
17/01/2023	188.939	-0,34%	182,65	181,05	182,97	182,56
16/01/2023	194.357	1,32%	181,51	180,00	184,08	183,19
13/01/2023	194.357	1,32%	181,51	180,00	184,08	183,19
12/01/2023	286.547	-0,88%	182,83	179,155	183,04	180,81
11/01/2023	297.605	3,20%	177,89	177,39	182,47	182,41
10/01/2023	320.459	-0,71%	177,52	174,87	177,56	176,75
09/01/2023	358.749	-1,84%	182,08	177,71	182,08	178,02
06/01/2023	302.980	3,36%	177,33	175,96	181,52	181,36
05/01/2023	174.397	-2,29%	178,95	175,15	178,93	175,46
04/01/2023	231.976	1,97%	177,895	176,86	179,85	179,57
03/01/2023	242.434	0,57%	177,05	174,83	178,07	176,10
02/01/2023	196.260	-0,52%	174,81	172,69	175,19	175,11
30/12/2022	196.260	-0,52%	174,81	172,69	175,19	175,11