Vulcan Materials Company (VMC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
559.259 |
-2,03%
|
301,00
|
294,725
|
302,40
|
300,00
|
| 02/03/2026 |
626.334 |
-1,23%
|
310,00
|
301,66
|
310,00
|
306,20
|
| 27/02/2026 |
568.520 |
0,33%
|
307,99
|
304,68
|
311,65
|
310,00
|
| 26/02/2026 |
516.886 |
1,13%
|
307,1964
|
305,45
|
309,74
|
308,99
|
| 25/02/2026 |
734.949 |
-3,89%
|
320,89
|
305,28
|
320,89
|
305,53
|
| 24/02/2026 |
753.519 |
2,29%
|
312,00
|
309,52
|
318,09
|
317,89
|
| 23/02/2026 |
612.273 |
1,80%
|
305,29
|
300,49
|
311,14
|
310,79
|
| 20/02/2026 |
768.897 |
0,81%
|
303,75
|
298,66
|
306,95
|
305,29
|
| 19/02/2026 |
838.150 |
1,17%
|
299,36
|
290,53
|
304,00
|
302,85
|
| 18/02/2026 |
910.883 |
-0,95%
|
303,01
|
297,83
|
304,28
|
299,36
|
| 17/02/2026 |
1.105.816 |
-7,76%
|
300,30
|
294,72
|
311,335
|
302,22
|
| 13/02/2026 |
737.952 |
1,78%
|
321,95
|
320,36
|
328,79
|
327,65
|
| 12/02/2026 |
593.116 |
0,67%
|
319,78
|
317,92
|
325,55
|
321,92
|
| 11/02/2026 |
729.703 |
-3,18%
|
323,49
|
319,28
|
329,20
|
319,78
|
| 10/02/2026 |
530.022 |
0,93%
|
327,32
|
325,40
|
331,09
|
330,37
|
| 09/02/2026 |
523.720 |
1,11%
|
324,01
|
320,26
|
327,89
|
327,32
|
| 06/02/2026 |
460.960 |
4,17%
|
312,82
|
312,82
|
324,545
|
323,72
|
| 05/02/2026 |
849.288 |
-0,23%
|
310,90
|
306,21
|
314,158
|
310,76
|
| 04/02/2026 |
884.484 |
0,15%
|
314,98
|
306,61
|
314,98
|
311,49
|
| 03/02/2026 |
748.902 |
1,66%
|
310,00
|
307,629
|
318,67
|
311,01
|
| 02/02/2026 |
478.792 |
1,79%
|
301,74
|
301,74
|
307,46
|
305,92
|
| 30/01/2026 |
457.213 |
0,36%
|
296,60
|
296,19
|
301,00
|
300,54
|
| 29/01/2026 |
360.553 |
-0,09%
|
301,00
|
296,255
|
304,92
|
299,47
|
| 28/01/2026 |
383.921 |
0,36%
|
298,00
|
295,59
|
300,39
|
299,73
|
| 27/01/2026 |
275.731 |
-0,58%
|
301,75
|
297,71
|
302,47
|
298,67
|
| 26/01/2026 |
220.791 |
0,10%
|
300,07
|
298,93
|
302,45
|
300,40
|
| 23/01/2026 |
320.427 |
-1,06%
|
303,27
|
297,99
|
304,65
|
300,07
|
| 22/01/2026 |
490.187 |
1,43%
|
300,37
|
298,085
|
306,59
|
303,27
|
| 21/01/2026 |
523.573 |
0,97%
|
294,73
|
294,73
|
301,00
|
299,01
|
| 20/01/2026 |
507.050 |
-3,21%
|
300,09
|
296,15
|
303,72
|
296,15
|
| 16/01/2026 |
339.789 |
1,41%
|
303,06
|
300,83
|
306,9599
|
305,97
|
| 15/01/2026 |
383.747 |
1,08%
|
301,4862
|
299,90
|
304,71
|
301,71
|
| 14/01/2026 |
850.804 |
-4,04%
|
306,99
|
297,77
|
309,9399
|
298,48
|
| 13/01/2026 |
572.458 |
0,46%
|
310,00
|
302,88
|
311,36
|
311,04
|
| 12/01/2026 |
428.803 |
-0,64%
|
313,1667
|
308,1125
|
313,2275
|
309,62
|
| 09/01/2026 |
413.802 |
4,18%
|
300,00
|
300,00
|
311,915
|
311,62
|
| 08/01/2026 |
379.807 |
2,40%
|
292,12
|
290,01
|
299,75
|
299,13
|
| 07/01/2026 |
572.883 |
-2,58%
|
301,50
|
291,795
|
302,56
|
292,12
|
| 06/01/2026 |
464.505 |
1,07%
|
297,93
|
294,99
|
302,56
|
299,85
|
| 05/01/2026 |
434.122 |
1,37%
|
292,15
|
290,865
|
297,265
|
296,67
|
| 02/01/2026 |
468.590 |
2,61%
|
285,22
|
284,23
|
294,73
|
292,65
|
| 31/12/2025 |
245.295 |
-1,27%
|
288,88
|
285,14
|
289,09
|
285,22
|
| 30/12/2025 |
268.587 |
-1,08%
|
292,02
|
286,00
|
292,63
|
286,00
|
| 29/12/2025 |
306.383 |
-0,74%
|
293,20
|
290,42
|
295,075
|
292,02
|
| 26/12/2025 |
256.017 |
0,19%
|
293,95
|
292,26
|
294,56
|
294,20
|
| 24/12/2025 |
109.812 |
0,38%
|
292,84
|
291,56
|
294,97
|
293,64
|
| 23/12/2025 |
294.719 |
0,33%
|
291,57
|
290,355
|
293,669
|
292,84
|
| 22/12/2025 |
390.163 |
0,00%
|
291,87
|
288,635
|
294,07
|
291,88
|
| 19/12/2025 |
572.610 |
1,22%
|
287,19
|
286,77
|
293,11
|
291,87
|
| 18/12/2025 |
551.116 |
1,03%
|
287,00
|
286,02
|
292,50
|
288,34
|
| 17/12/2025 |
1.018.116 |
-2,26%
|
292,01
|
280,595
|
292,01
|
285,41
|
| 16/12/2025 |
497.190 |
-1,57%
|
296,20
|
290,815
|
298,00
|
292,01
|
| 15/12/2025 |
419.175 |
0,25%
|
296,00
|
295,09
|
298,1029
|
296,68
|
| 12/12/2025 |
490.458 |
-1,11%
|
299,84
|
292,49
|
300,51
|
295,94
|
| 11/12/2025 |
435.244 |
0,85%
|
296,77
|
296,77
|
303,75
|
299,27
|
| 10/12/2025 |
359.873 |
1,97%
|
291,04
|
289,57
|
297,485
|
296,77
|
| 09/12/2025 |
381.936 |
-1,60%
|
295,90
|
290,64
|
296,055
|
291,04
|
| 08/12/2025 |
571.198 |
0,31%
|
295,00
|
293,54
|
300,8699
|
295,78
|
| 05/12/2025 |
428.414 |
0,42%
|
293,00
|
291,56
|
296,52
|
294,87
|
| 04/12/2025 |
344.617 |
0,36%
|
292,59
|
290,5101
|
294,00
|
293,65
|
| 03/12/2025 |
346.755 |
0,95%
|
291,92
|
289,76
|
295,13
|
292,59
|
| 02/12/2025 |
383.337 |
-0,69%
|
291,85
|
287,87
|
293,22
|
289,84
|
| 01/12/2025 |
311.057 |
-1,82%
|
295,55
|
291,59
|
296,35
|
291,85
|
