BiG | O banco que entende os seus valores.

Vulcan Materials Company (VMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/02/2025	437.832	0,42%	269,33	267,77	272,265	270,46
13/02/2025	425.940	2,09%	266,16	264,365	269,85	269,33
12/02/2025	511.063	-1,48%	266,22	253,55	266,58	263,81
11/02/2025	417.226	-0,29%	266,22	265,5206	269,19	267,77
10/02/2025	301.490	-1,60%	276,76	268,26	274,465	268,56
07/02/2025	209.865	-1,55%	277,035	272,42	277,73	272,92
06/02/2025	328.512	1,05%	276,495	274,215	277,9136	277,21
05/02/2025	353.306	0,83%	272,75	271,43	274,68	274,33
04/02/2025	294.236	0,34%	271,15	271,14	273,96	272,07
03/02/2025	485.769	-1,09%	276,69	267,27	272,50	271,16
31/01/2025	259.424	-0,80%	277,71	273,825	277,37	274,15
30/01/2025	244.234	1,53%	275,58	272,88	277,1399	276,36
29/01/2025	245.010	-1,05%	276,14	272,09	276,00	272,20
28/01/2025	243.535	0,04%	274,11	273,45	278,4525	275,10
27/01/2025	303.262	-0,92%	274,11	273,285	275,59	274,99
24/01/2025	309.683	0,99%	275,24	274,67	277,87	277,54
23/01/2025	220.030	0,16%	275,54	273,26	275,72	274,83
22/01/2025	229.225	-0,42%	275,29	270,51	275,85	274,38
21/01/2025	463.508	2,01%	275,29	273,82	279,20	275,53
20/01/2025	256.617	0,00%	270,80	269,92	272,10	270,10
17/01/2025	251.334	0,35%	270,98	269,49	272,53	270,67
16/01/2025	273.485	0,37%	266,94	267,10	269,7113	269,17
15/01/2025	435.958	3,12%	266,94	266,37	268,9199	268,19
14/01/2025	258.826	1,58%	258,14	257,08	260,639	260,07
13/01/2025	321.172	1,72%	253,00	249,36	256,22	256,03
10/01/2025	242.889	-1,41%	252,20	249,72	253,00	251,69
09/01/2025	293.357	2,33%	250,45	250,515	256,02	255,28
08/01/2025	265.743	1,31%	255,80	250,515	257,86	257,86
07/01/2025	305.229	-2,10%	257,52	250,40	257,90	251,98
06/01/2025	248.951	0,10%	257,52	256,805	261,35	257,38
03/01/2025	208.739	0,61%	259,72	255,00	258,57	257,13
02/01/2025	250.080	-0,65%	259,72	254,315	259,93	255,57
31/12/2024	0	-0,36%	259,33	256,72	259,45	257,23
30/12/2024	362.264	-1,60%	262,00	257,515	260,42	258,03
27/12/2024	178.906	-0,83%	263,77	261,22	265,00	262,36
26/12/2024	242.022	0,09%	263,465	263,2101	265,00	264,55
24/12/2024	0	0,39%	263,01	262,14	264,67	264,31
23/12/2024	339.386	-0,10%	259,19	260,885	264,45	262,87
20/12/2024	434.512	0,76%	265,85	259,19	265,82	263,13
19/12/2024	396.688	-1,50%	272,56	259,99	267,62	260,92
18/12/2024	0	-2,85%	275,77	264,8375	277,6575	264,89
17/12/2024	347.913	-1,57%	275,77	272,19	276,215	272,65
16/12/2024	245.680	0,45%	277,96	274,335	278,43	277,00
13/12/2024	236.918	-0,84%	279,52	274,085	278,678	275,77
12/12/2024	293.510	-0,52%	278,91	277,38	279,62	278,11
11/12/2024	333.533	1,18%	276,73	276,8348	279,90	279,56
10/12/2024	294.236	-1,75%	287,36	273,42	281,01	276,31
09/12/2024	310.254	-1,87%	287,36	278,83	288,66	281,23
06/12/2024	474.079	-0,27%	288,72	285,70	288,8415	286,86
05/12/2024	345.025	0,69%	284,79	282,16	289,22	287,63
04/12/2024	231.372	-0,30%	285,565	283,95	286,89	285,65
03/12/2024	157.546	-0,18%	287,25	284,59	289,12	286,50
02/12/2024	211.617	-0,38%	288,00	275,00	288,32	287,05
29/11/2024	149.319	0,61%	287,38	286,78	289,12	288,13
28/11/2024	167.767	-0,70%	286,39	285,635	291,22	286,39
27/11/2024	158.195	-0,70%	290,25	285,635	291,22	286,39
26/11/2024	310.652	-0,68%	290,91	285,76	291,895	288,40
25/11/2024	384.392	2,02%	284,61	284,61	291,90	290,37
22/11/2024	224.659	1,22%	279,53	277,16	284,90	284,61
21/11/2024	362.659	1,21%	277,53	276,29	282,41	281,18
20/11/2024	285.084	-0,07%	275,16	273,91	292,2886	277,81
19/11/2024	283.238	-0,26%	280,70	273,91	280,66	278,01
18/11/2024	227.974	-0,19%	281,97	273,1255	282,00	278,74
15/11/2024	286.633	-1,20%	287,805	277,61	288,61	279,28
14/11/2024	437.734	-1,75%	287,06	281,66	290,92	282,68
13/11/2024	228.995	-0,23%	291,68	286,44	292,3829	287,71
12/11/2024	343.952	-1,25%	293,55	286,44	294,89	288,38
11/11/2024	240.494	-0,09%	293,66	290,68	295,86	292,04
08/11/2024	389.533	0,59%	292,35	288,5579	293,73	292,31
07/11/2024	474.032	0,05%	298,50	287,6001	298,50	290,59
06/11/2024	1.223.290	6,52%	268,19	267,69	298,31	290,45
05/11/2024	296.234	%	268,19	267,69	272,885	272,67
04/11/2024	562.645	%	275,35	268,20	272,71	268,86
01/11/2024	446.610	%	275,35	270,27	275,40	270,39
31/10/2024	662.640	%	273,50	273,105	278,465	273,931
30/10/2024	942.708	%	256,83	268,455	279,47	276,23
29/10/2024	577.329	%	256,83	254,47	260,87	259,55
28/10/2024	605.250	%	258,155	257,19	260,16	258,50
25/10/2024	297.261	%	258,25	255,64	256,54	256,54
24/10/2024	513.187	%	254,06	252,38	256,54	256,14
23/10/2024	239.892	%	259,11	250,81	254,99	253,57
22/10/2024	289.326	%	259,11	253,67	259,10	253,72
21/10/2024	359.711	%	260,34	257,22	261,20	259,94
18/10/2024	351.106	%	257,59	255,50	262,7999	261,72
17/10/2024	305.848	%	258,02	256,55	259,775	258,64
16/10/2024	207.642	%	250,82	251,8318	256,785	256,48
15/10/2024	460.980	%	250,82	249,81	257,80	252,79
14/10/2024	724.285	%	247,50	244,63	249,44	248,70
11/10/2024	249.610	%	244,79	244,395	248,53	247,51
10/10/2024	410.006	%	240,025	238,70	245,54	243,90
09/10/2024	407.669	%	238,95	236,55	243,345	241,64
08/10/2024	354.117	%	238,95	236,65	239,59	238,19
07/10/2024	412.877	%	243,34	237,33	240,3025	238,03
04/10/2024	232.585	%	243,34	239,41	243,20	241,43
03/10/2024	245.159	%	245,10	238,70	242,915	241,10
02/10/2024	419.767	%	249,91	240,03	245,77	240,46
01/10/2024	283.803	%	249,91	245,025	250,295	247,49
30/09/2024	236.789	%	250,04	246,37	250,90	250,43
27/09/2024	300.064	%	251,86	248,20	252,365	250,24
26/09/2024	424.243	%	253,71	249,63	257,01	250,58