Vulcan Materials Company (V1MC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 12:44PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| May 27, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| May 24, 2024 | 22.08 | 22.14 | 22.08 | 22.14 | 22.14 | 9 |
| May 23, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1 |
| May 23, 2024 | 0.027619 Dividend | |||||
| May 22, 2024 | 22.24 | 22.37 | 22.24 | 22.37 | 22.34 | 2 |
| May 21, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | - |
| May 20, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | - |
| May 17, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | - |
| May 16, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | - |
| May 15, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | 5 |
| May 14, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - |
| May 13, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - |
| May 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - |
| May 09, 2024 | 23.64 | 23.64 | 23.20 | 23.20 | 23.17 | 201 |
| May 08, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.41 | - |
| May 07, 2024 | 22.46 | 22.46 | 22.44 | 22.44 | 22.41 | 5 |
| May 06, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.11 | - |
| May 03, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.11 | - |
| May 02, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.11 | - |
| Apr 30, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.11 | - |
| Apr 29, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.11 | - |
| Apr 26, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.11 | - |
| Apr 25, 2024 | 21.74 | 22.14 | 21.74 | 22.14 | 22.11 | 921 |
| Apr 24, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 23, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 22, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 19, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 18, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 17, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 16, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 15, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 12, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| Apr 11, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | 2 |
| Apr 10, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| Apr 09, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| Apr 08, 2024 | 22.78 | 22.80 | 22.78 | 22.80 | 22.77 | 2 |
| Apr 05, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.85 | 14 |
| Apr 04, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | - |
| Apr 03, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | 4 |
| Apr 02, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.71 | - |
| Apr 01, 2024 | 22.72 | 22.74 | 22.72 | 22.74 | 22.71 | 2 |
| Mar 28, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.85 | 1 |
| Mar 27, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.22 | - |
| Mar 26, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.22 | 1 |
| Mar 25, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
| Mar 22, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
| Mar 21, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
| Mar 20, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
| Mar 19, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
| Mar 18, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
| Mar 15, 2024 | 22.98 | 22.98 | 22.32 | 22.32 | 22.29 | 437 |
| Mar 14, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | - |
| Mar 13, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | - |
| Mar 12, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | - |
| Mar 11, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | 100 |
| Mar 08, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.25 | - |
| Mar 07, 2024 | 22.14 | 22.28 | 22.14 | 22.28 | 22.25 | 570 |
| Mar 06, 2024 | 22.10 | 22.10 | 21.99 | 21.99 | 21.96 | 102 |
| Mar 05, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | - |
| Mar 04, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | - |
| Mar 01, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | - |
| Mar 01, 2024 | 0.027014 Dividend | |||||
| Feb 29, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | - |
| Feb 28, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | - |
| Feb 27, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | 1 |
| Feb 26, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.47 | - |
| Feb 23, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.47 | 1 |
| Feb 22, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.71 | - |
| Feb 21, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.71 | - |
| Feb 20, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.71 | 1 |
| Feb 19, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.25 | 10 |
| Feb 16, 2024 | 21.28 | 21.45 | 21.26 | 21.26 | 21.21 | 64 |
| Feb 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | - |
| Feb 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | - |
| Feb 09, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | - |
| Feb 08, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | 44 |
| Feb 07, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
| Feb 06, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
| Feb 05, 2024 | 19.02 | 19.02 | 18.88 | 18.88 | 18.83 | 11 |
| Feb 02, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.07 | - |
| Feb 01, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.07 | 1 |
| Jan 31, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | - |
| Jan 30, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | - |
| Jan 29, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | 1 |
| Jan 26, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | 1 |
| Jan 25, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | 1 |
| Jan 24, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.53 | 1 |
| Jan 23, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | - |
| Jan 22, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | - |
| Jan 19, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | - |
| Jan 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | - |
| Jan 17, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | - |
| Jan 16, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | - |
| Jan 15, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.31 | 1 |
| Jan 12, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | - |
| Jan 11, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | - |
| Jan 10, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | - |
| Jan 09, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | - |
| Jan 08, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.06 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.