Vulcan Materials Company (VMC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
211.617 |
-0,38%
|
288,00
|
275,00
|
288,32
|
287,05
|
| 29/11/2024 |
149.319 |
0,61%
|
287,38
|
286,78
|
289,12
|
288,13
|
| 28/11/2024 |
167.767 |
-0,70%
|
286,39
|
285,635
|
291,22
|
286,39
|
| 27/11/2024 |
158.195 |
-0,70%
|
290,25
|
285,635
|
291,22
|
286,39
|
| 26/11/2024 |
310.652 |
-0,68%
|
290,91
|
285,76
|
291,895
|
288,40
|
| 25/11/2024 |
384.392 |
2,02%
|
284,61
|
284,61
|
291,90
|
290,37
|
| 22/11/2024 |
224.659 |
1,22%
|
279,53
|
277,16
|
284,90
|
284,61
|
| 21/11/2024 |
362.659 |
1,21%
|
277,53
|
276,29
|
282,41
|
281,18
|
| 20/11/2024 |
285.084 |
-0,07%
|
275,16
|
273,91
|
292,2886
|
277,81
|
| 19/11/2024 |
283.238 |
-0,26%
|
280,70
|
273,91
|
280,66
|
278,01
|
| 18/11/2024 |
227.974 |
-0,19%
|
281,97
|
273,1255
|
282,00
|
278,74
|
| 15/11/2024 |
286.633 |
-1,20%
|
287,805
|
277,61
|
288,61
|
279,28
|
| 14/11/2024 |
437.734 |
-1,75%
|
287,06
|
281,66
|
290,92
|
282,68
|
| 13/11/2024 |
228.995 |
-0,23%
|
291,68
|
286,44
|
292,3829
|
287,71
|
| 12/11/2024 |
343.952 |
-1,25%
|
293,55
|
286,44
|
294,89
|
288,38
|
| 11/11/2024 |
240.494 |
-0,09%
|
293,66
|
290,68
|
295,86
|
292,04
|
| 08/11/2024 |
389.533 |
0,59%
|
292,35
|
288,5579
|
293,73
|
292,31
|
| 07/11/2024 |
474.032 |
0,05%
|
298,50
|
287,6001
|
298,50
|
290,59
|
| 06/11/2024 |
1.223.290 |
6,52%
|
268,19
|
267,69
|
298,31
|
290,45
|
| 05/11/2024 |
296.234 |
%
|
268,19
|
267,69
|
272,885
|
272,67
|
| 04/11/2024 |
562.645 |
%
|
275,35
|
268,20
|
272,71
|
268,86
|
| 01/11/2024 |
446.610 |
%
|
275,35
|
270,27
|
275,40
|
270,39
|
| 31/10/2024 |
662.640 |
%
|
273,50
|
273,105
|
278,465
|
273,931
|
| 30/10/2024 |
942.708 |
%
|
256,83
|
268,455
|
279,47
|
276,23
|
| 29/10/2024 |
577.329 |
%
|
256,83
|
254,47
|
260,87
|
259,55
|
| 28/10/2024 |
605.250 |
%
|
258,155
|
257,19
|
260,16
|
258,50
|
| 25/10/2024 |
297.261 |
%
|
258,25
|
255,64
|
256,54
|
256,54
|
| 24/10/2024 |
513.187 |
%
|
254,06
|
252,38
|
256,54
|
256,14
|
| 23/10/2024 |
239.892 |
%
|
259,11
|
250,81
|
254,99
|
253,57
|
| 22/10/2024 |
289.326 |
%
|
259,11
|
253,67
|
259,10
|
253,72
|
| 21/10/2024 |
359.711 |
%
|
260,34
|
257,22
|
261,20
|
259,94
|
| 18/10/2024 |
351.106 |
%
|
257,59
|
255,50
|
262,7999
|
261,72
|
| 17/10/2024 |
305.848 |
%
|
258,02
|
256,55
|
259,775
|
258,64
|
| 16/10/2024 |
207.642 |
%
|
250,82
|
251,8318
|
256,785
|
256,48
|
| 15/10/2024 |
460.980 |
%
|
250,82
|
249,81
|
257,80
|
252,79
|
| 14/10/2024 |
724.285 |
%
|
247,50
|
244,63
|
249,44
|
248,70
|
| 11/10/2024 |
249.610 |
%
|
244,79
|
244,395
|
248,53
|
247,51
|
| 10/10/2024 |
410.006 |
%
|
240,025
|
238,70
|
245,54
|
243,90
|
| 09/10/2024 |
407.669 |
%
|
238,95
|
236,55
|
243,345
|
241,64
|
| 08/10/2024 |
354.117 |
%
|
238,95
|
236,65
|
239,59
|
238,19
|
| 07/10/2024 |
412.877 |
%
|
243,34
|
237,33
|
240,3025
|
238,03
|
| 04/10/2024 |
232.585 |
%
|
243,34
|
239,41
|
243,20
|
241,43
|
| 03/10/2024 |
245.159 |
%
|
245,10
|
238,70
|
242,915
|
241,10
|
| 02/10/2024 |
419.767 |
%
|
249,91
|
240,03
|
245,77
|
240,46
|
| 01/10/2024 |
283.803 |
%
|
249,91
|
245,025
|
250,295
|
247,49
|
| 30/09/2024 |
236.789 |
%
|
250,04
|
246,37
|
250,90
|
250,43
|
| 27/09/2024 |
300.064 |
%
|
251,86
|
248,20
|
252,365
|
250,24
|
| 26/09/2024 |
424.243 |
%
|
253,71
|
249,63
|
257,01
|
250,58
|
| 25/09/2024 |
412.940 |
%
|
251,40
|
249,355
|
251,94
|
249,63
|
| 24/09/2024 |
488.725 |
%
|
253,07
|
247,46
|
253,56
|
249,87
|
| 23/09/2024 |
384.563 |
%
|
252,57
|
250,325
|
253,7681
|
252,33
|
| 20/09/2024 |
594.405 |
%
|
255,30
|
250,89
|
258,18
|
252,05
|
| 19/09/2024 |
522.673 |
%
|
250,05
|
246,45
|
253,99
|
253,67
|
| 18/09/2024 |
300.105 |
%
|
247,14
|
244,34
|
249,58
|
244,40
|
| 17/09/2024 |
468.799 |
%
|
243,29
|
242,0439
|
247,00
|
245,12
|
| 13/09/2024 |
374.209 |
%
|
235,95
|
235,46
|
239,44
|
237,47
|
| 12/09/2024 |
333.828 |
%
|
232,50
|
233,89
|
237,33
|
236,27
|
| 11/09/2024 |
967.577 |
%
|
232,50
|
225,36
|
233,369
|
232,95
|
| 10/09/2024 |
530.081 |
%
|
232,50
|
231,12
|
233,82
|
232,95
|
| 09/09/2024 |
925.868 |
%
|
233,62
|
230,95
|
234,465
|
231,83
|
| 06/09/2024 |
585.977 |
%
|
234,22
|
231,56
|
236,03
|
231,97
|
| 05/09/2024 |
325.632 |
%
|
234,62
|
230,72
|
235,03
|
231,99
|
| 04/09/2024 |
467.767 |
%
|
242,13
|
232,69
|
240,01
|
234,83
|
| 03/09/2024 |
378.306 |
%
|
242,13
|
237,72
|
244,00
|
239,09
|
| 30/08/2024 |
337.366 |
%
|
236,70
|
241,37
|
245,77
|
245,21
|
| 29/08/2024 |
1.034.198 |
%
|
236,70
|
235,09
|
242,39
|
238,60
|
| 28/08/2024 |
931.871 |
%
|
241,76
|
235,09
|
242,39
|
235,77
|
| 27/08/2024 |
572.423 |
%
|
257,00
|
237,17
|
257,54
|
240,41
|
| 26/08/2024 |
233.896 |
%
|
257,00
|
250,26
|
257,54
|
250,68
|
| 23/08/2024 |
593.248 |
%
|
250,09
|
249,655
|
257,42
|
254,89
|
| 22/08/2024 |
571.589 |
%
|
247,72
|
246,79
|
249,88
|
247,50
|
| 21/08/2024 |
405.890 |
%
|
247,52
|
246,79
|
249,88
|
247,84
|
| 20/08/2024 |
332.027 |
%
|
244,96
|
244,23
|
246,775
|
245,60
|
| 19/08/2024 |
331.123 |
%
|
244,81
|
242,275
|
245,615
|
244,29
|
| 16/08/2024 |
223.216 |
%
|
246,32
|
243,595
|
247,0622
|
244,43
|
| 15/08/2024 |
597.243 |
%
|
246,00
|
242,34
|
247,09
|
246,57
|
| 14/08/2024 |
431.358 |
%
|
244,70
|
242,07
|
246,30
|
242,50
|
| 13/08/2024 |
500.586 |
%
|
243,23
|
239,91
|
244,79
|
241,90
|
| 12/08/2024 |
493.971 |
%
|
244,19
|
239,91
|
244,79
|
241,90
|
| 09/08/2024 |
537.513 |
%
|
246,58
|
243,36
|
249,13
|
244,34
|
| 08/08/2024 |
499.959 |
%
|
242,67
|
242,3214
|
250,77
|
246,33
|
| 07/08/2024 |
1.312.008 |
%
|
248,50
|
238,89
|
251,71
|
242,01
|
| 06/08/2024 |
1.184.425 |
%
|
246,00
|
238,89
|
251,71
|
246,14
|
| 05/08/2024 |
687.956 |
%
|
262,99
|
253,45
|
262,41
|
257,3991
|
| 02/08/2024 |
480.898 |
%
|
269,62
|
260,12
|
267,39
|
266,34
|
| 01/08/2024 |
714.090 |
%
|
274,46
|
270,00
|
274,7251
|
271,13
|
| 31/07/2024 |
717.069 |
%
|
268,57
|
268,52
|
278,65
|
274,51
|
| 30/07/2024 |
335.412 |
%
|
268,57
|
260,94
|
265,245
|
264,53
|
| 29/07/2024 |
286.671 |
%
|
261,71
|
261,71
|
265,245
|
264,53
|
| 26/07/2024 |
270.440 |
%
|
256,05
|
256,00
|
262,85
|
261,71
|
| 25/07/2024 |
310.941 |
%
|
251,74
|
251,15
|
259,64
|
253,77
|
| 24/07/2024 |
507.496 |
%
|
259,57
|
250,06
|
259,825
|
250,51
|
| 23/07/2024 |
209.051 |
%
|
260,39
|
259,3839
|
262,00
|
260,15
|
| 22/07/2024 |
458.266 |
%
|
257,64
|
255,27
|
261,44
|
260,61
|
| 19/07/2024 |
286.763 |
%
|
255,93
|
254,70
|
258,19
|
256,14
|
| 18/07/2024 |
278.308 |
%
|
255,93
|
254,95
|
259,465
|
256,09
|
| 17/07/2024 |
267.480 |
%
|
261,08
|
255,545
|
260,505
|
255,80
|
| 16/07/2024 |
415.712 |
%
|
253,86
|
255,57
|
263,33
|
262,81
|
| 15/07/2024 |
416.385 |
%
|
253,86
|
252,61
|
256,66
|
253,90
|
| 12/07/2024 |
370.551 |
%
|
255,73
|
252,06
|
258,84
|
252,51
|
