BiG | O banco que entende os seus valores.

Vulcan Materials Company (VMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	315.644	-0,99%	244,15	242,72	250,235	247,04
24/04/2025	355.370	2,03%	246,24	242,4701	250,235	249,51
23/04/2025	335.539	1,65%	237,775	236,88	249,954	244,54
22/04/2025	382.762	2,73%	240,20	231,76	241,4399	240,57
21/04/2025	307.597	-3,21%	238,55	231,76	240,40	234,17
17/04/2025	270.304	0,57%	242,885	237,89	244,30	241,93
16/04/2025	233.160	-1,63%	243,50	237,89	247,88	240,55
15/04/2025	282.554	0,43%	243,50	243,40	247,88	244,53
14/04/2025	561.205	0,49%	235,22	240,645	245,445	243,48
11/04/2025	679.619	2,85%	235,65	232,86	243,415	242,30
10/04/2025	701.483	-1,65%	235,755	229,555	240,15	235,58
09/04/2025	1.026.865	5,65%	233,96	218,87	244,08	239,53
08/04/2025	970.512	-0,96%	233,96	222,44	236,6591	226,49
07/04/2025	1.254.894	-0,96%	227,06	219,155	238,435	228,53
04/04/2025	1.353.389	-2,72%	228,50	225,13	235,80	230,74
03/04/2025	1.109.120	-1,23%	235,145	230,0001	238,02	237,18
02/04/2025	294.096	1,19%	235,145	235,145	242,38	240,10
01/04/2025	467.600	1,70%	231,77	229,404	237,56	237,27
31/03/2025	696.230	0,16%	229,61	226,00	234,23	233,30
28/03/2025	382.183	-1,94%	235,63	230,19	235,90	232,94
27/03/2025	425.962	0,20%	236,06	233,595	239,77	237,54
26/03/2025	362.684	-1,63%	242,23	236,77	243,30	237,06
25/03/2025	290.487	0,07%	240,07	237,9298	241,17	240,98
24/03/2025	386.710	2,88%	236,475	236,20	241,57	240,81
21/03/2025	583.579	-1,94%	239,565	232,375	237,37	234,08
20/03/2025	538.269	-0,99%	239,565	238,69	245,39	238,72
19/03/2025	466.165	1,95%	238,82	237,165	242,79	241,11
18/03/2025	469.673	0,51%	235,035	233,86	237,47	236,50
17/03/2025	710.399	1,63%	231,76	231,78	236,44	235,08
14/03/2025	654.739	2,79%	228,00	225,45	232,26	231,32
13/03/2025	808.791	-0,94%	227,82	224,00	227,5999	225,04
12/03/2025	683.386	1,10%	219,53	224,76	228,75	227,17
11/03/2025	877.853	1,52%	219,53	219,27	225,89	224,71
07/03/2025	2.181.968	-6,07%	234,66	218,705	232,65	221,34
06/03/2025	685.627	-2,16%	237,96	233,03	238,57	235,17
05/03/2025	609.867	2,34%	238,79	234,64	241,73	240,35
04/03/2025	767.338	-2,05%	238,79	228,185	239,56	234,86
03/03/2025	424.074	-3,19%	249,69	238,995	250,42	239,77
28/02/2025	387.592	0,90%	247,78	243,325	248,46	247,31
27/02/2025	291.628	-2,16%	250,445	245,11	252,24	245,12
26/02/2025	291.690	0,30%	251,73	249,5322	253,52	250,53
25/02/2025	687.328	-0,70%	253,37	246,29	252,96	249,79
24/02/2025	302.322	-0,51%	260,68	251,04	254,585	251,56
21/02/2025	277.772	-2,22%	260,43	251,31	260,68	252,86
20/02/2025	329.107	-2,41%	263,11	256,51	263,69	258,59
19/02/2025	355.221	-2,86%	268,77	263,31	269,92	264,97
18/02/2025	755.235	0,85%	270,24	271,135	272,76	272,76
17/02/2025	245.594	0,00%	270,24	269,28	272,06	270,46
14/02/2025	437.832	0,42%	269,33	267,77	272,265	270,46
13/02/2025	425.940	2,09%	266,16	264,365	269,85	269,33
12/02/2025	511.063	-1,48%	266,22	253,55	266,58	263,81
11/02/2025	417.226	-0,29%	266,22	265,5206	269,19	267,77
10/02/2025	301.490	-1,60%	276,76	268,26	274,465	268,56
07/02/2025	209.865	-1,55%	277,035	272,42	277,73	272,92
06/02/2025	328.512	1,05%	276,495	274,215	277,9136	277,21
05/02/2025	353.306	0,83%	272,75	271,43	274,68	274,33
04/02/2025	294.236	0,34%	271,15	271,14	273,96	272,07
03/02/2025	485.769	-1,09%	276,69	267,27	272,50	271,16
31/01/2025	259.424	-0,80%	277,71	273,825	277,37	274,15
30/01/2025	244.234	1,53%	275,58	272,88	277,1399	276,36
29/01/2025	245.010	-1,05%	276,14	272,09	276,00	272,20
28/01/2025	243.535	0,04%	274,11	273,45	278,4525	275,10
27/01/2025	303.262	-0,92%	274,11	273,285	275,59	274,99
24/01/2025	309.683	0,99%	275,24	274,67	277,87	277,54
23/01/2025	220.030	0,16%	275,54	273,26	275,72	274,83
22/01/2025	229.225	-0,42%	275,29	270,51	275,85	274,38
21/01/2025	463.508	2,01%	275,29	273,82	279,20	275,53
20/01/2025	256.617	0,00%	270,80	269,92	272,10	270,10
17/01/2025	251.334	0,35%	270,98	269,49	272,53	270,67
16/01/2025	273.485	0,37%	266,94	267,10	269,7113	269,17
15/01/2025	435.958	3,12%	266,94	266,37	268,9199	268,19
14/01/2025	258.826	1,58%	258,14	257,08	260,639	260,07
13/01/2025	321.172	1,72%	253,00	249,36	256,22	256,03
10/01/2025	242.889	-1,41%	252,20	249,72	253,00	251,69
09/01/2025	293.357	2,33%	250,45	250,515	256,02	255,28
08/01/2025	265.743	1,31%	255,80	250,515	257,86	257,86
07/01/2025	305.229	-2,10%	257,52	250,40	257,90	251,98
06/01/2025	248.951	0,10%	257,52	256,805	261,35	257,38
03/01/2025	208.739	0,61%	259,72	255,00	258,57	257,13
02/01/2025	250.080	-0,65%	259,72	254,315	259,93	255,57
31/12/2024	0	-0,36%	259,33	256,72	259,45	257,23
30/12/2024	362.264	-1,60%	262,00	257,515	260,42	258,03
27/12/2024	178.906	-0,83%	263,77	261,22	265,00	262,36
26/12/2024	242.022	0,09%	263,465	263,2101	265,00	264,55
24/12/2024	0	0,39%	263,01	262,14	264,67	264,31
23/12/2024	339.386	-0,10%	259,19	260,885	264,45	262,87
20/12/2024	434.512	0,76%	265,85	259,19	265,82	263,13
19/12/2024	396.688	-1,50%	272,56	259,99	267,62	260,92
18/12/2024	0	-2,85%	275,77	264,8375	277,6575	264,89
17/12/2024	347.913	-1,57%	275,77	272,19	276,215	272,65
16/12/2024	245.680	0,45%	277,96	274,335	278,43	277,00
13/12/2024	236.918	-0,84%	279,52	274,085	278,678	275,77
12/12/2024	293.510	-0,52%	278,91	277,38	279,62	278,11
11/12/2024	333.533	1,18%	276,73	276,8348	279,90	279,56
10/12/2024	294.236	-1,75%	287,36	273,42	281,01	276,31
09/12/2024	310.254	-1,87%	287,36	278,83	288,66	281,23
06/12/2024	474.079	-0,27%	288,72	285,70	288,8415	286,86
05/12/2024	345.025	0,69%	284,79	282,16	289,22	287,63
04/12/2024	231.372	-0,30%	285,565	283,95	286,89	285,65
03/12/2024	157.546	-0,18%	287,25	284,59	289,12	286,50