Vulcan Materials Company (BVMF:V1MC34)
Brazil · Delayed Price · Currency is BRL 23.95
-1.29 (-5.11%)
At close: Nov 10, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -5.11% | 1 |
| Nov 5, 2025 | 25.80 | 25.80 | 25.24 | 25.24 | 25.21 | -2.74% | 109 |
| Nov 4, 2025 | 26.13 | 26.13 | 25.95 | 25.95 | 25.92 | 0.50% | 101 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.82 | 25.82 | 25.79 | -0.69% | 23 |
| Oct 30, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 25.97 | 0.08% | 15 |
| Oct 28, 2025 | 26.13 | 26.13 | 25.98 | 25.98 | 25.95 | -1.93% | 90 |
| Oct 20, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | - | 1 |
| Oct 17, 2025 | 26.70 | 26.70 | 26.49 | 26.49 | 26.46 | -4.75% | 101 |
| Oct 15, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.78 | 9.57% | 3 |
| Sep 18, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | -5.58% | 1 |
| Sep 11, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.85 | 1.13% | 1 |
| Aug 29, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | 0.57% | 1 |
| Aug 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.40 | 1.85% | 1 |
| Aug 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.92 | -1.82% | 80 |
| Aug 18, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.40 | 0.23% | 1 |
| Aug 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.34 | 0.08% | 3 |
| Aug 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.32 | 2.33% | 2 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | 0.70% | 30 |
| Jul 31, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.51 | -0.08% | 5 |
| Jul 30, 2025 | 25.77 | 25.77 | 25.59 | 25.59 | 25.53 | 8.80% | 20 |
| Jul 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | - | 25 |
| Jun 20, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | -1.67% | 25 |
| Jun 18, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | -1.64% | 10 |
| Jun 13, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.26 | - | 2 |
| Jun 11, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.26 | -3.38% | 1 |
| May 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.11 | -1.29% | 200 |
| May 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.41 | 1.15% | 1 |
| May 19, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | 0.04% | 1 |