Saltar para o conteúdo principal Login

Vulcan Materials Company (VMC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 369.745 1,31% 266,87 265,10 269,97 269,95
08/07/2025 308.683 -0,21% 266,67 265,10 268,45 266,45
07/07/2025 491.876 0,29% 265,44 265,44 268,45 267,00
04/07/2025 245.422 -0,15% 266,22 264,88 267,6192 266,24
03/07/2025 245.365 0,20% 264,935 260,01 267,6192 266,24
02/07/2025 342.484 0,37% 259,12 258,675 267,76 265,71
01/07/2025 486.930 1,48% 262,61 258,675 267,76 264,67
30/06/2025 546.691 -0,52% 262,18 260,37 265,00 260,82
27/06/2025 598.501 2,06% 256,96 253,40 263,105 262,18
26/06/2025 434.602 0,91% 256,40 253,40 265,565 256,96
25/06/2025 715.107 -3,72% 262,01 254,21 267,00 254,64
24/06/2025 482.800 1,32% 255,93 254,98 265,55 264,48
23/06/2025 449.882 1,99% 255,94 254,98 261,27 261,04
20/06/2025 781.040 -0,90% 258,40 253,91 259,81 255,94
19/06/2025 447.280 -0,36% 258,11 257,70 261,76 258,14
18/06/2025 444.143 -0,35% 260,025 257,70 261,76 257,98
17/06/2025 311.095 -0,82% 260,37 258,36 263,2499 259,04
16/06/2025 342.671 0,16% 263,27 260,14 263,27 261,18
13/06/2025 309.780 -1,79% 260,795 259,24 267,00 260,77
12/06/2025 407.222 1,69% 265,66 259,755 267,42 265,53
11/06/2025 354.656 -1,50% 265,07 260,285 267,42 261,12
10/06/2025 392.902 -0,34% 265,81 262,94 267,395 265,10
09/06/2025 341.989 0,45% 266,50 262,94 267,395 266,00
06/06/2025 318.571 -0,32% 266,085 262,73 267,9899 264,81
05/06/2025 353.792 -0,15% 265,49 262,73 266,78 265,67
04/06/2025 529.241 0,43% 263,80 261,53 266,59 266,08
03/06/2025 646.645 0,59% 263,57 259,935 265,335 264,94
02/06/2025 418.787 -0,64% 265,01 259,935 265,01 263,38
30/05/2025 441.790 -0,08% 263,45 261,49 265,90 265,07
29/05/2025 1.369.279 1,28% 270,03 261,28 270,05 265,31
28/05/2025 1.061.367 -2,82% 270,675 261,28 272,02 262,53
27/05/2025 1.533.261 0,74% 271,51 268,01 271,885 270,16
23/05/2025 361.193 -1,11% 269,58 266,97 272,90 268,19
22/05/2025 416.201 0,42% 270,33 268,365 274,55 271,19
21/05/2025 351.585 -1,02% 274,72 270,21 274,55 270,54
20/05/2025 318.673 -0,97% 272,005 271,51 276,739 273,33
19/05/2025 329.604 0,18% 270,80 270,80 276,739 276,01
16/05/2025 313.475 1,64% 266,35 265,60 276,30 275,51
15/05/2025 428.646 1,78% 268,35 264,81 271,77 271,07
14/05/2025 475.050 -0,85% 272,725 265,41 273,72 266,32
13/05/2025 482.816 -1,38% 274,00 268,14 278,14 268,59
12/05/2025 642.660 1,01% 276,60 270,755 278,14 272,36
09/05/2025 223.913 0,45% 268,21 266,77 271,06 269,63
08/05/2025 271.770 0,97% 268,50 264,87 271,06 268,42
07/05/2025 314.391 -0,52% 265,45 264,975 269,92 265,84
06/05/2025 293.669 -1,04% 265,88 263,6701 272,09 267,24
05/05/2025 439.427 1,12% 267,05 263,6701 272,09 270,04
02/05/2025 435.605 1,30% 263,195 262,715 268,90 267,05
01/05/2025 661.225 0,50% 253,05 247,775 266,51 263,63
30/04/2025 1.046.646 6,86% 243,53 241,91 263,92 262,33
29/04/2025 542.355 -0,02% 247,08 241,91 247,36 245,35
28/04/2025 413.345 -0,67% 246,31 243,03 247,94 245,39
25/04/2025 315.644 -0,99% 244,15 242,72 250,235 247,04
24/04/2025 355.370 2,03% 246,24 242,4701 250,235 249,51
23/04/2025 335.539 1,65% 237,775 236,88 249,954 244,54
22/04/2025 382.762 2,73% 240,20 231,76 241,4399 240,57
21/04/2025 307.597 -3,21% 238,55 231,76 240,40 234,17
17/04/2025 270.304 0,57% 242,885 237,89 244,30 241,93
16/04/2025 233.160 -1,63% 243,50 237,89 247,88 240,55
15/04/2025 282.554 0,43% 243,50 243,40 247,88 244,53
14/04/2025 561.205 0,49% 235,22 240,645 245,445 243,48
11/04/2025 679.619 2,85% 235,65 232,86 243,415 242,30
10/04/2025 701.483 -1,65% 235,755 229,555 240,15 235,58
09/04/2025 1.026.865 5,65% 233,96 218,87 244,08 239,53
08/04/2025 970.512 -0,96% 233,96 222,44 236,6591 226,49
07/04/2025 1.254.894 -0,96% 227,06 219,155 238,435 228,53
04/04/2025 1.353.389 -2,72% 228,50 225,13 235,80 230,74
03/04/2025 1.109.120 -1,23% 235,145 230,0001 238,02 237,18
02/04/2025 294.096 1,19% 235,145 235,145 242,38 240,10
01/04/2025 467.600 1,70% 231,77 229,404 237,56 237,27
31/03/2025 696.230 0,16% 229,61 226,00 234,23 233,30
28/03/2025 382.183 -1,94% 235,63 230,19 235,90 232,94
27/03/2025 425.962 0,20% 236,06 233,595 239,77 237,54
26/03/2025 362.684 -1,63% 242,23 236,77 243,30 237,06
25/03/2025 290.487 0,07% 240,07 237,9298 241,17 240,98
24/03/2025 386.710 2,88% 236,475 236,20 241,57 240,81
21/03/2025 583.579 -1,94% 239,565 232,375 237,37 234,08
20/03/2025 538.269 -0,99% 239,565 238,69 245,39 238,72
19/03/2025 466.165 1,95% 238,82 237,165 242,79 241,11
18/03/2025 469.673 0,51% 235,035 233,86 237,47 236,50
17/03/2025 710.399 1,63% 231,76 231,78 236,44 235,08
14/03/2025 654.739 2,79% 228,00 225,45 232,26 231,32
13/03/2025 808.791 -0,94% 227,82 224,00 227,5999 225,04
12/03/2025 683.386 1,10% 219,53 224,76 228,75 227,17
11/03/2025 877.853 1,52% 219,53 219,27 225,89 224,71
07/03/2025 2.181.968 -6,07% 234,66 218,705 232,65 221,34
06/03/2025 685.627 -2,16% 237,96 233,03 238,57 235,17
05/03/2025 609.867 2,34% 238,79 234,64 241,73 240,35
04/03/2025 767.338 -2,05% 238,79 228,185 239,56 234,86
03/03/2025 424.074 -3,19% 249,69 238,995 250,42 239,77
28/02/2025 387.592 0,90% 247,78 243,325 248,46 247,31
27/02/2025 291.628 -2,16% 250,445 245,11 252,24 245,12
26/02/2025 291.690 0,30% 251,73 249,5322 253,52 250,53
25/02/2025 687.328 -0,70% 253,37 246,29 252,96 249,79
24/02/2025 302.322 -0,51% 260,68 251,04 254,585 251,56
21/02/2025 277.772 -2,22% 260,43 251,31 260,68 252,86
20/02/2025 329.107 -2,41% 263,11 256,51 263,69 258,59
19/02/2025 355.221 -2,86% 268,77 263,31 269,92 264,97
18/02/2025 755.235 0,85% 270,24 271,135 272,76 272,76
17/02/2025 245.594 0,00% 270,24 269,28 272,06 270,46

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco