Vulcan Materials Company (VMC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
136.964 |
0,73%
|
295,08
|
294,9094
|
297,60
|
297,24
|
| 26/11/2025 |
287.228 |
0,81%
|
292,72
|
291,245
|
296,61
|
295,08
|
| 25/11/2025 |
367.757 |
1,93%
|
289,77
|
287,18
|
293,06
|
292,72
|
| 24/11/2025 |
485.906 |
-0,22%
|
287,83
|
285,18
|
288,40
|
287,19
|
| 21/11/2025 |
423.596 |
0,61%
|
288,97
|
285,985
|
291,75
|
287,83
|
| 20/11/2025 |
984.465 |
0,61%
|
285,23
|
285,00
|
291,4799
|
285,97
|
| 19/11/2025 |
426.053 |
0,84%
|
281,87
|
280,1001
|
285,315
|
284,23
|
| 18/11/2025 |
460.572 |
0,72%
|
278,98
|
277,9401
|
283,52
|
281,87
|
| 17/11/2025 |
720.004 |
-0,19%
|
280,08
|
278,39
|
282,16
|
280,08
|
| 14/11/2025 |
467.827 |
-1,24%
|
283,49
|
279,86
|
285,44
|
280,58
|
| 13/11/2025 |
619.318 |
-3,73%
|
295,09
|
283,4408
|
297,33
|
284,09
|
| 12/11/2025 |
466.925 |
0,00%
|
295,00
|
294,005
|
297,78
|
295,09
|
| 11/11/2025 |
461.308 |
0,77%
|
293,16
|
292,83
|
296,85
|
295,10
|
| 10/11/2025 |
555.890 |
2,10%
|
285,1774
|
285,1774
|
295,295
|
292,84
|
| 07/11/2025 |
868.535 |
0,41%
|
286,30
|
283,42
|
289,991
|
286,81
|
| 06/11/2025 |
583.849 |
0,38%
|
291,36
|
283,84
|
291,36
|
286,30
|
| 05/11/2025 |
689.918 |
-2,48%
|
293,26
|
283,79
|
295,90
|
285,10
|
| 04/11/2025 |
747.039 |
1,30%
|
291,48
|
285,31
|
294,185
|
292,26
|
| 03/11/2025 |
1.014.851 |
-0,33%
|
289,39
|
285,67
|
293,40
|
288,55
|
| 31/10/2025 |
583.918 |
-0,10%
|
288,11
|
285,42
|
291,87
|
289,50
|
| 30/10/2025 |
1.384.844 |
-1,66%
|
290,00
|
279,075
|
290,38
|
290,00
|
| 29/10/2025 |
686.689 |
0,81%
|
292,01
|
292,01
|
299,11
|
294,97
|
| 28/10/2025 |
318.060 |
0,20%
|
293,88
|
290,08
|
293,88
|
292,59
|
| 27/10/2025 |
271.282 |
-0,25%
|
292,42
|
291,075
|
296,00
|
292,01
|
| 24/10/2025 |
370.571 |
0,23%
|
293,82
|
292,35
|
296,29
|
292,74
|
| 23/10/2025 |
350.160 |
-0,55%
|
293,67
|
286,9933
|
295,36
|
292,06
|
| 22/10/2025 |
392.506 |
-1,31%
|
296,81
|
292,28
|
299,26
|
293,67
|
| 21/10/2025 |
358.543 |
0,71%
|
295,47
|
292,31
|
299,31
|
297,57
|
| 20/10/2025 |
351.214 |
0,04%
|
295,35
|
292,68
|
298,09
|
295,47
|
| 17/10/2025 |
338.499 |
-0,30%
|
295,28
|
293,35
|
297,515
|
295,35
|
| 16/10/2025 |
416.063 |
-2,27%
|
303,10
|
295,80
|
304,35
|
296,23
|
| 15/10/2025 |
473.092 |
-1,92%
|
312,65
|
301,36
|
312,65
|
303,10
|
| 14/10/2025 |
328.784 |
2,06%
|
300,50
|
300,50
|
310,74
|
309,07
|
| 13/10/2025 |
248.026 |
0,44%
|
303,79
|
300,90
|
305,195
|
302,75
|
| 10/10/2025 |
284.822 |
-0,42%
|
302,75
|
301,345
|
304,3475
|
301,43
|
| 09/10/2025 |
163.642 |
-0,50%
|
304,43
|
301,08
|
305,69
|
302,90
|
| 08/10/2025 |
250.825 |
1,17%
|
300,90
|
300,73
|
305,48
|
304,43
|
| 07/10/2025 |
324.762 |
-1,24%
|
304,67
|
299,77
|
305,785
|
300,90
|
| 06/10/2025 |
208.850 |
-0,01%
|
305,21
|
300,715
|
306,9161
|
304,67
|
| 03/10/2025 |
342.107 |
0,44%
|
304,17
|
297,25
|
305,9899
|
304,70
|
| 02/10/2025 |
429.117 |
0,57%
|
304,745
|
301,00
|
305,21
|
303,37
|
| 01/10/2025 |
542.539 |
-1,94%
|
305,51
|
298,83
|
308,685
|
301,64
|
| 30/09/2025 |
312.683 |
1,58%
|
303,18
|
303,11
|
308,18
|
307,62
|
| 29/09/2025 |
345.176 |
1,30%
|
299,31
|
299,31
|
303,775
|
303,02
|
| 26/09/2025 |
255.100 |
1,57%
|
294,76
|
294,76
|
301,80
|
299,29
|
| 25/09/2025 |
221.359 |
0,39%
|
293,22
|
290,0323
|
295,415
|
294,76
|
| 24/09/2025 |
287.663 |
-1,33%
|
297,18
|
291,46
|
298,19
|
293,81
|
| 23/09/2025 |
279.353 |
-0,44%
|
298,89
|
296,43
|
301,356
|
297,59
|
| 22/09/2025 |
348.787 |
0,44%
|
297,77
|
295,76
|
301,35
|
298,89
|
| 19/09/2025 |
282.522 |
-0,34%
|
304,55
|
295,65
|
304,55
|
297,79
|
| 18/09/2025 |
259.594 |
2,28%
|
294,23
|
291,60
|
300,26
|
298,58
|
| 17/09/2025 |
269.805 |
0,05%
|
293,56
|
290,00
|
297,05
|
292,25
|
| 16/09/2025 |
343.592 |
-0,69%
|
294,03
|
291,23
|
295,78
|
291,96
|
| 15/09/2025 |
210.676 |
-0,24%
|
294,94
|
293,38
|
297,54
|
294,03
|
| 12/09/2025 |
227.102 |
-2,28%
|
300,50
|
294,48
|
301,3175
|
294,94
|
| 11/09/2025 |
337.105 |
2,57%
|
294,43
|
294,40
|
302,215
|
301,65
|
| 10/09/2025 |
212.941 |
0,82%
|
293,28
|
291,896
|
295,64
|
294,43
|
| 09/09/2025 |
322.217 |
-2,17%
|
298,91
|
290,93
|
298,91
|
292,44
|
| 08/09/2025 |
360.933 |
1,37%
|
295,80
|
293,11
|
299,2925
|
298,91
|
| 05/09/2025 |
314.844 |
0,85%
|
292,33
|
291,61
|
295,26
|
294,81
|
| 04/09/2025 |
698.335 |
1,49%
|
297,98
|
287,53
|
297,98
|
292,33
|
| 03/09/2025 |
429.500 |
-1,52%
|
291,52
|
286,76
|
292,9899
|
288,05
|
| 02/09/2025 |
408.308 |
0,46%
|
288,00
|
287,31
|
292,80
|
292,49
|
| 29/08/2025 |
202.022 |
0,00%
|
292,87
|
289,46
|
292,87
|
291,16
|
| 28/08/2025 |
129.258 |
-0,05%
|
291,61
|
288,82
|
291,65
|
291,16
|
| 27/08/2025 |
264.578 |
-0,02%
|
290,90
|
289,885
|
291,78
|
291,15
|
| 26/08/2025 |
355.286 |
0,33%
|
291,05
|
289,855
|
292,74
|
291,20
|
| 25/08/2025 |
232.274 |
-0,72%
|
292,00
|
289,36
|
292,28
|
290,30
|
| 22/08/2025 |
249.895 |
1,41%
|
288,61
|
288,00
|
294,965
|
292,40
|
| 21/08/2025 |
333.926 |
0,70%
|
286,28
|
283,11
|
289,0067
|
288,28
|
| 20/08/2025 |
474.379 |
-2,30%
|
291,34
|
283,61
|
292,61
|
286,28
|
| 19/08/2025 |
429.433 |
1,04%
|
289,88
|
289,58
|
293,39
|
292,84
|
| 18/08/2025 |
254.516 |
-0,60%
|
290,60
|
289,82
|
292,605
|
289,88
|
| 15/08/2025 |
396.956 |
-0,51%
|
293,10
|
290,95
|
294,9799
|
291,62
|
| 14/08/2025 |
436.623 |
-0,70%
|
292,00
|
289,735
|
294,595
|
293,10
|
| 13/08/2025 |
476.776 |
1,29%
|
291,89
|
289,92
|
296,10
|
295,15
|
| 12/08/2025 |
549.782 |
2,33%
|
287,20
|
284,44
|
292,695
|
291,89
|
| 11/08/2025 |
478.520 |
-0,45%
|
288,00
|
283,62
|
288,00
|
285,24
|
| 08/08/2025 |
253.822 |
1,57%
|
282,10
|
279,72
|
287,74
|
286,52
|
| 07/08/2025 |
629.935 |
0,18%
|
281,59
|
278,3876
|
286,56
|
282,10
|
| 06/08/2025 |
434.407 |
-0,56%
|
283,17
|
280,48
|
283,43
|
281,59
|
| 05/08/2025 |
429.900 |
0,47%
|
283,50
|
274,67
|
283,59
|
283,17
|
| 04/08/2025 |
652.787 |
2,49%
|
274,94
|
274,94
|
284,94
|
281,85
|
| 01/08/2025 |
821.755 |
0,10%
|
274,67
|
270,64
|
275,18
|
274,94
|
| 31/07/2025 |
1.244.547 |
0,72%
|
260,00
|
260,00
|
276,09
|
274,67
|
| 30/07/2025 |
687.031 |
-0,42%
|
275,00
|
271,33
|
275,94
|
272,77
|
| 29/07/2025 |
535.978 |
1,41%
|
274,625
|
268,67
|
276,3975
|
273,92
|
| 28/07/2025 |
549.302 |
-1,72%
|
274,83
|
268,67
|
276,3975
|
270,11
|
| 25/07/2025 |
279.772 |
1,26%
|
268,525
|
268,42
|
275,17
|
274,83
|
| 24/07/2025 |
328.721 |
0,86%
|
269,03
|
267,58
|
272,14
|
271,42
|
| 23/07/2025 |
262.705 |
0,50%
|
265,895
|
264,74
|
270,00
|
269,11
|
| 22/07/2025 |
806.922 |
1,05%
|
266,96
|
264,74
|
269,35
|
267,78
|
| 21/07/2025 |
455.211 |
-0,60%
|
266,60
|
264,76
|
269,50
|
265,01
|
| 18/07/2025 |
369.581 |
1,37%
|
260,60
|
258,99
|
266,875
|
266,60
|
| 17/07/2025 |
386.804 |
0,92%
|
262,00
|
255,33
|
263,50
|
263,01
|
| 16/07/2025 |
618.285 |
-0,36%
|
269,80
|
255,33
|
271,02
|
260,62
|
| 15/07/2025 |
919.536 |
-3,10%
|
269,72
|
260,785
|
273,38
|
261,56
|
| 14/07/2025 |
305.194 |
0,35%
|
269,00
|
267,68
|
271,17
|
269,93
|
| 11/07/2025 |
605.798 |
-0,64%
|
269,045
|
264,625
|
272,09
|
269,00
|
| 10/07/2025 |
557.163 |
0,29%
|
265,725
|
265,11
|
280,00
|
270,73
|
