Vulcan Materials Company (VMC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
631.604 |
1,29%
|
287,67
|
283,95
|
289,79
|
288,1662
|
| 27/07/2026 |
435.795 |
1,65%
|
283,50
|
282,625
|
287,27
|
284,49
|
| 24/07/2026 |
329.129 |
1,86%
|
278,58
|
274,19
|
280,785
|
279,70
|
| 23/07/2026 |
364.426 |
-0,97%
|
277,83
|
272,49
|
277,83
|
274,93
|
| 22/07/2026 |
338.461 |
0,39%
|
276,75
|
275,935
|
281,08
|
277,83
|
| 21/07/2026 |
365.892 |
-1,59%
|
282,76
|
274,855
|
282,76
|
276,75
|
| 20/07/2026 |
583.284 |
-2,64%
|
289,83
|
278,89
|
291,00
|
280,62
|
| 17/07/2026 |
235.279 |
-1,65%
|
292,92
|
287,06
|
298,85
|
288,33
|
| 16/07/2026 |
256.991 |
1,51%
|
289,38
|
287,31
|
295,28
|
293,47
|
| 15/07/2026 |
330.590 |
-0,95%
|
298,02
|
287,62
|
298,02
|
289,11
|
| 14/07/2026 |
274.989 |
-0,33%
|
293,25
|
291,7116
|
299,74
|
291,89
|
| 13/07/2026 |
343.858 |
-0,84%
|
293,17
|
289,10
|
298,35
|
292,78
|
| 10/07/2026 |
455.083 |
2,26%
|
288,73
|
288,43
|
297,05
|
295,25
|
| 09/07/2026 |
449.428 |
0,75%
|
287,27
|
284,50
|
290,135
|
288,73
|
| 08/07/2026 |
465.973 |
-4,45%
|
298,165
|
284,63
|
301,09
|
286,59
|
| 07/07/2026 |
373.983 |
-1,56%
|
304,21
|
294,92
|
305,04
|
299,90
|
| 06/07/2026 |
273.460 |
0,54%
|
316,7115
|
299,90
|
316,7115
|
304,84
|
| 02/07/2026 |
449.579 |
2,91%
|
301,31
|
295,51
|
303,68
|
303,19
|
| 01/07/2026 |
586.546 |
0,03%
|
294,68
|
286,89
|
295,36
|
295,03
|
| 30/06/2026 |
853.052 |
-2,90%
|
303,82
|
291,42
|
315,179
|
295,01
|
| 29/06/2026 |
667.908 |
-2,36%
|
308,96
|
300,00
|
311,00
|
303,82
|
| 26/06/2026 |
431.697 |
-0,43%
|
313,09
|
307,075
|
314,7699
|
311,35
|
| 25/06/2026 |
430.109 |
1,84%
|
306,98
|
306,98
|
321,16
|
312,97
|
| 24/06/2026 |
875.954 |
2,74%
|
304,31
|
299,09
|
309,9175
|
307,29
|
| 23/06/2026 |
347.182 |
-1,62%
|
303,51
|
297,15
|
305,24
|
299,09
|
| 18/06/2026 |
418.424 |
2,78%
|
294,82
|
294,82
|
306,85
|
304,39
|
| 17/06/2026 |
429.726 |
-2,02%
|
299,42
|
293,00
|
305,28
|
294,82
|
| 16/06/2026 |
544.148 |
2,64%
|
294,68
|
293,44
|
302,87
|
300,83
|
| 15/06/2026 |
509.106 |
2,34%
|
284,01
|
284,01
|
299,37
|
292,99
|
| 12/06/2026 |
442.389 |
2,24%
|
280,00
|
280,00
|
288,375
|
286,47
|
| 11/06/2026 |
707.233 |
2,70%
|
277,99
|
271,92
|
280,96
|
280,19
|
| 10/06/2026 |
673.645 |
-1,98%
|
281,00
|
271,70
|
281,81
|
272,67
|
| 09/06/2026 |
522.162 |
3,33%
|
269,98
|
269,66
|
279,42
|
279,00
|
| 08/06/2026 |
558.866 |
-4,09%
|
285,23
|
269,53
|
285,23
|
269,98
|
| 05/06/2026 |
649.034 |
-0,58%
|
283,05
|
280,40
|
285,56
|
281,38
|
| 04/06/2026 |
391.984 |
-0,82%
|
288,30
|
281,8875
|
288,98
|
283,06
|
| 03/06/2026 |
418.469 |
1,30%
|
282,52
|
280,25
|
286,0201
|
285,30
|
| 02/06/2026 |
624.971 |
0,16%
|
281,56
|
278,52
|
285,835
|
281,84
|
| 01/06/2026 |
594.540 |
-0,48%
|
288,00
|
274,61
|
288,00
|
281,56
|
| 29/05/2026 |
796.933 |
2,43%
|
259,6715
|
259,6715
|
287,38
|
282,92
|
| 28/05/2026 |
624.024 |
0,40%
|
277,00
|
273,58
|
278,49
|
276,75
|
| 27/05/2026 |
510.355 |
2,50%
|
271,4222
|
268,00
|
276,58
|
275,65
|
| 26/05/2026 |
548.444 |
3,18%
|
260,65
|
260,65
|
270,81
|
268,94
|
| 22/05/2026 |
408.607 |
-0,35%
|
262,10
|
257,93
|
263,945
|
260,65
|
| 21/05/2026 |
335.037 |
-0,45%
|
261,06
|
258,28
|
268,52
|
261,56
|
| 20/05/2026 |
662.376 |
1,47%
|
295,07
|
258,015
|
295,07
|
263,26
|
| 19/05/2026 |
680.460 |
-2,53%
|
270,21
|
252,428
|
270,21
|
259,46
|
| 18/05/2026 |
522.565 |
-0,56%
|
273,20
|
265,77
|
273,20
|
266,33
|
| 15/05/2026 |
274.388 |
-2,36%
|
273,71
|
266,7575
|
274,3999
|
267,83
|
| 14/05/2026 |
449.975 |
0,20%
|
271,0587
|
271,0587
|
278,23
|
275,09
|
| 13/05/2026 |
623.340 |
-1,72%
|
278,06
|
272,93
|
280,057
|
274,54
|
| 12/05/2026 |
374.651 |
-1,17%
|
282,70
|
277,84
|
282,70
|
279,33
|
| 11/05/2026 |
464.441 |
-0,36%
|
285,5927
|
279,58
|
285,5927
|
282,70
|
| 08/05/2026 |
401.629 |
-1,81%
|
288,93
|
283,245
|
291,04
|
283,72
|
| 07/05/2026 |
306.272 |
-2,15%
|
295,72
|
288,93
|
301,9513
|
288,93
|
| 06/05/2026 |
316.184 |
1,43%
|
299,00
|
293,73
|
299,00
|
295,72
|
| 05/05/2026 |
317.990 |
1,32%
|
287,72
|
287,10
|
294,80
|
291,51
|
| 04/05/2026 |
639.652 |
-3,25%
|
295,295
|
286,805
|
295,295
|
287,72
|
| 01/05/2026 |
481.814 |
-1,47%
|
298,9933
|
295,01
|
303,13
|
297,32
|
| 30/04/2026 |
760.225 |
2,07%
|
295,7274
|
293,97
|
303,80
|
301,74
|
| 29/04/2026 |
1.113.458 |
1,59%
|
305,86
|
294,975
|
306,30
|
296,08
|
| 28/04/2026 |
678.498 |
0,05%
|
291,905
|
287,065
|
292,405
|
291,46
|
| 27/04/2026 |
59.905 |
-0,27%
|
292,07
|
289,67
|
293,71
|
291,32
|
| 24/04/2026 |
347.141 |
-0,22%
|
292,71
|
289,40
|
294,29
|
292,07
|
| 23/04/2026 |
318.106 |
0,90%
|
290,11
|
288,02
|
294,15
|
292,71
|
| 22/04/2026 |
306.480 |
-0,21%
|
291,63
|
289,15
|
296,71
|
290,11
|
| 21/04/2026 |
308.286 |
-1,37%
|
295,13
|
290,10
|
296,71
|
290,72
|
| 20/04/2026 |
296.174 |
1,05%
|
290,96
|
289,81
|
295,96
|
294,77
|
| 17/04/2026 |
435.537 |
2,08%
|
288,28
|
288,28
|
297,505
|
291,71
|
| 16/04/2026 |
373.538 |
-1,91%
|
292,165
|
284,50
|
293,06
|
285,78
|
| 15/04/2026 |
402.447 |
-1,89%
|
297,58
|
290,59
|
297,58
|
291,25
|
| 14/04/2026 |
278.348 |
-0,10%
|
297,15
|
296,48
|
299,24
|
296,86
|
| 13/04/2026 |
391.422 |
0,57%
|
268,7276
|
268,7276
|
297,57
|
297,15
|
| 10/04/2026 |
362.092 |
0,84%
|
292,6044
|
291,06
|
295,78
|
295,48
|
| 09/04/2026 |
303.207 |
0,18%
|
292,55
|
288,78
|
294,81
|
293,02
|
| 08/04/2026 |
499.041 |
5,30%
|
286,12
|
284,67
|
294,41
|
292,58
|
| 07/04/2026 |
722.873 |
-1,34%
|
281,63
|
275,665
|
281,63
|
277,85
|
| 06/04/2026 |
521.855 |
0,63%
|
280,00
|
276,11
|
285,00
|
281,63
|
| 02/04/2026 |
731.982 |
-0,09%
|
276,90
|
275,42
|
284,53
|
279,88
|
| 01/04/2026 |
1.163.735 |
4,39%
|
272,30
|
272,30
|
284,24
|
280,13
|
| 31/03/2026 |
912.615 |
2,16%
|
268,51
|
264,55
|
273,71
|
272,30
|
| 30/03/2026 |
1.449.084 |
2,06%
|
262,89
|
261,95
|
268,03
|
266,94
|
| 27/03/2026 |
555.376 |
-1,94%
|
267,9089
|
260,92
|
267,9089
|
261,46
|
| 26/03/2026 |
620.384 |
-1,11%
|
269,53
|
264,28
|
271,76
|
266,54
|
| 25/03/2026 |
606.734 |
1,06%
|
270,70
|
263,59
|
271,465
|
269,53
|
| 24/03/2026 |
990.310 |
1,12%
|
263,75
|
258,66
|
270,77
|
266,70
|
| 23/03/2026 |
579.028 |
2,08%
|
266,80
|
261,785
|
279,55
|
263,75
|
| 20/03/2026 |
868.471 |
0,61%
|
255,74
|
254,85
|
259,48
|
258,40
|
| 19/03/2026 |
529.825 |
-0,33%
|
257,29
|
252,40
|
257,37
|
257,02
|
| 18/03/2026 |
702.075 |
-2,88%
|
266,46
|
257,41
|
266,46
|
257,86
|
| 17/03/2026 |
399.869 |
-0,18%
|
266,03
|
264,225
|
269,74
|
265,46
|
| 16/03/2026 |
620.664 |
0,20%
|
268,60
|
265,485
|
271,09
|
265,95
|
| 13/03/2026 |
1.193.983 |
0,61%
|
259,70
|
259,70
|
269,32
|
265,42
|
| 12/03/2026 |
1.649.993 |
-1,05%
|
264,90
|
259,03
|
267,81
|
263,81
|
| 11/03/2026 |
692.077 |
-1,99%
|
270,01
|
265,95
|
271,00
|
266,60
|
| 10/03/2026 |
638.886 |
-0,85%
|
279,99
|
270,055
|
279,99
|
272,00
|
| 09/03/2026 |
836.755 |
-0,12%
|
269,90
|
267,01
|
274,33
|
274,33
|
| 06/03/2026 |
728.332 |
-4,25%
|
285,21
|
273,92
|
285,21
|
274,47
|
| 05/03/2026 |
866.500 |
-2,98%
|
296,925
|
281,35
|
296,925
|
287,23
|
| 04/03/2026 |
606.015 |
-1,34%
|
297,2513
|
292,5543
|
299,00
|
295,98
|
