Vulcan Materials Company (VMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	130.650	1,11%	174,85	174,7699	177,03	176,03
28/12/2022	122.028	-0,91%	176,07	174,04	176,78	174,09
27/12/2022	129.564	0,27%	175,41	174,53	176,55	175,68
23/12/2022	41.015	0,24%	173,79	172,56	174,56	174,4431
22/12/2022	254.784	-1,10%	174,30	171,285	174,95	174,03
21/12/2022	280.123	-0,35%	178,00	175,22	178,71	175,96
20/12/2022	278.288	0,66%	175,59	174,955	177,62	176,58
19/12/2022	226.271	-0,99%	177,75	174,25	178,62	175,42
16/12/2022	221.178	-1,18%	177,61	175,16	178,42	177,17
15/12/2022	246.511	-2,88%	182,11	178,60	182,11	179,28
14/12/2022	347.293	-0,72%	185,57	182,405	185,99	184,60
13/12/2022	337.633	0,97%	188,85	184,01	189,875	185,93
12/12/2022	292.023	0,93%	182,39	180,86	184,15	184,14
09/12/2022	321.897	-0,20%	181,97	182,02	184,99	182,45
08/12/2022	243.944	2,07%	183,52	181,12	183,66	182,81
07/12/2022	238.956	0,65%	178,00	178,01	181,185	179,10
06/12/2022	947.322	-0,59%	181,67	176,44	180,00	177,95
05/12/2022	1.055.573	-2,99%	181,67	178,285	182,28	179,00
02/12/2022	866.270	0,22%	181,72	180,875	185,455	184,2315
01/12/2022	984.868	0,27%	183,81	182,09	184,825	183,83
30/11/2022	1.118.607	2,74%	179,99	177,445	183,77	183,33
29/11/2022	915.853	-0,69%	179,99	177,83	180,37	178,45
28/11/2022	942.675	-1,99%	183,05	178,99	183,33	179,70
25/11/2022	311.518	0,58%	182,05	181,44	183,29	183,34
24/11/2022	520.905	0,00%	182,43	182,10	184,85	182,28
23/11/2022	520.905	0,00%	182,43	182,10	184,85	182,28
22/11/2022	1.029.214	2,08%	179,59	178,81	182,48	182,28
21/11/2022	682.565	-0,18%	178,07	177,30	180,2699	178,56
18/11/2022	1.128.548	1,79%	178,40	176,80	179,64	178,89
17/11/2022	943.576	-0,59%	175,86	173,48	175,88	175,74
16/11/2022	3.082.133	0,51%	175,86	174,395	177,55	176,79
15/11/2022	1.157.903	-0,72%	178,37	173,78	179,65	175,505
14/11/2022	251.958	-2,12%	180,89	174,96	179,76	175,16
11/11/2022	497.506	-0,62%	180,89	178,015	183,57	178,96
10/11/2022	427.260	6,60%	171,06	176,55	181,88	180,07
09/11/2022	186.643	-2,50%	171,06	168,55	171,88	168,71
08/11/2022	251.091	0,20%	172,31	170,9204	174,09	172,50
07/11/2022	367.314	0,97%	172,28	168,87	172,99	172,15
04/11/2022	454.660	2,14%	172,28	167,86	172,985	170,15
03/11/2022	755.340	3,76%	161,00	161,01	171,53	169,04
02/11/2022	611.274	-1,14%	167,05	162,955	169,93	162,91
01/11/2022	591.734	0,67%	165,02	162,03	166,23	164,79
31/10/2022	366.404	-1,11%	164,40	162,205	165,49	163,70
28/10/2022	294.958	3,21%	162,54	161,51	166,50	165,675
27/10/2022	208.390	0,40%	162,045	161,53	164,07	162,06
26/10/2022	258.814	-0,54%	162,25	160,13	163,19	161,41
25/10/2022	323.650	4,08%	155,73	155,77	163,01	162,28
24/10/2022	347.237	0,32%	156,03	154,72	157,27	155,92
21/10/2022	323.368	4,19%	149,08	148,51	155,88	155,41
20/10/2022	434.566	-2,99%	154,00	149,06	156,25	149,14
19/10/2022	257.679	-2,53%	157,42	153,14	157,86	154,77
18/10/2022	230.744	2,96%	157,62	156,88	159,29	158,59
17/10/2022	202.194	3,77%	150,70	150,10	154,3552	154,03
14/10/2022	274.544	-4,40%	156,57	148,01	157,48	148,44
13/10/2022	376.401	0,78%	150,26	147,64	156,46	155,27
12/10/2022	272.790	-1,36%	155,81	152,82	156,01	154,07
11/10/2022	200.933	-1,21%	158,17	156,19	159,22	156,27
10/10/2022	158.552	0,45%	158,90	156,26	159,20	158,18
07/10/2022	194.934	-2,90%	160,11	156,50	160,60	157,49
06/10/2022	160.457	-1,68%	164,11	162,02	164,93	162,175
05/10/2022	272.054	0,09%	163,96	161,4617	165,875	164,11
04/10/2022	239.628	2,22%	163,61	163,30	165,52	163,96
03/10/2022	410.162	1,64%	157,71	157,71	162,095	160,399
30/09/2022	401.478	-0,07%	158,32	156,75	161,79	157,71
29/09/2022	858.793	1,15%	153,82	151,73	158,12	157,95
28/09/2022	294.483	3,62%	153,375	152,59	156,78	156,15
27/09/2022	381.907	-1,03%	156,37	150,565	156,365	152,34
26/09/2022	369.139	-1,09%	156,37	152,79	157,33	153,95
23/09/2022	281.255	-2,14%	156,37	153,23	156,88	155,63
22/09/2022	246.831	-0,90%	160,24	158,61	161,66	158,96
21/09/2022	384.122	-1,07%	160,97	160,37	167,06	160,47
20/09/2022	330.728	-0,46%	160,97	159,30	162,83	162,19
19/09/2022	239.574	2,20%	158,13	158,4598	163,27	162,97
16/09/2022	302.093	-1,70%	160,11	157,39	160,74	159,40
15/09/2022	332.543	1,29%	160,22	159,8375	164,08	162,22
14/09/2022	401.354	-2,07%	163,11	158,33	163,67	160,22
13/09/2022	288.609	-4,44%	167,84	163,095	168,09	163,66
12/09/2022	327.866	-0,31%	172,00	170,29	173,74	171,30
09/09/2022	426.073	-0,26%	172,00	171,12	172,71	170,41
08/09/2022	351.501	0,47%	168,08	166,83	171,66	170,83
07/09/2022	202.989	4,12%	164,20	164,485	170,14	170,03
06/09/2022	238.527	-0,79%	165,05	163,39	166,40	164,41
05/09/2022	224.480	-0,79%	168,69	164,00	169,72	164,95
02/09/2022	224.480	-0,79%	168,69	164,00	169,72	164,95
01/09/2022	349.490	-0,16%	167,77	163,77	166,71	166,22
31/08/2022	233.242	-0,11%	167,77	164,90	167,79	166,49
30/08/2022	225.631	-1,49%	169,98	164,82	170,38	166,77
29/08/2022	237.586	0,05%	168,90	167,39	171,58	169,24
26/08/2022	214.821	-3,28%	174,18	168,505	174,72	169,11
25/08/2022	216.073	2,19%	172,19	171,98	174,96	174,88
24/08/2022	327.545	0,01%	171,54	169,915	172,395	171,14
23/08/2022	194.072	-0,59%	172,24	170,75	173,435	171,15
22/08/2022	290.406	-1,99%	172,50	172,02	174,34	172,17
19/08/2022	191.619	-1,20%	177,65	175,10	177,79	175,66
18/08/2022	174.365	-0,24%	179,02	176,45	178,98	177,79
17/08/2022	294.085	-0,10%	176,53	175,84	178,785	178,21
16/08/2022	162.469	0,21%	176,91	176,66	179,72	178,355
15/08/2022	207.487	-0,20%	177,51	176,2123	179,40	177,91
12/08/2022	275.885	1,44%	177,42	175,655	178,29	178,23
11/08/2022	257.818	0,68%	176,265	175,43	177,685	175,61