Skip to main content
logo
Vulcan Materials Company (BVMF:V1MC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.82
+0.71 (2.83%)
At close: Jan 29, 2026

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202625.8225.8225.8225.8225.822.83%20
Jan 28, 202625.9225.9225.1125.1125.11-3.61%22
Jan 26, 202626.0126.0526.0126.0526.050.15%180
Jan 23, 202624.5126.0124.5126.0126.01-2.51%2
Jan 21, 202626.8526.8526.6826.6826.68-3.23%101
Jan 19, 202627.0127.5727.0127.5727.574.99%87
Jan 8, 202626.2626.2626.2626.2626.26-2
Jan 2, 202626.2626.2626.2626.2626.26-1.43%5
Dec 30, 202526.6426.6426.6426.6426.640.57%6
Dec 18, 202526.6426.6426.4926.4926.49-0.97%7
Dec 12, 202526.7526.7526.7526.7526.75-2
Dec 10, 202526.7526.7526.7526.7526.7511.69%85
Nov 10, 202523.9523.9523.9523.9523.95-5.11%1
Nov 5, 202525.8025.8025.2425.2425.21-2.74%109
Nov 4, 202526.1326.1325.9525.9525.920.50%101
Nov 3, 202526.0026.0025.8225.8225.79-0.69%23
Oct 30, 202526.5026.5026.0026.0025.970.08%15
Oct 28, 202526.1326.1325.9825.9825.95-1.93%90
Oct 20, 202526.4926.4926.4926.4926.46-1
Oct 17, 202526.7026.7026.4926.4926.46-4.75%101
Oct 15, 202527.8127.8127.8127.8127.789.57%3
Sep 18, 202525.3825.3825.3825.3825.35-5.58%1
Sep 11, 202526.8826.8826.8826.8826.851.13%1
Aug 29, 202526.5826.5826.5826.5826.550.57%1
Aug 22, 202526.4326.4326.4326.4326.401.85%1
Aug 20, 202525.9525.9525.9525.9525.92-1.82%80
Aug 18, 202526.4326.4326.4326.4326.400.23%1
Aug 15, 202526.3726.3726.3726.3726.340.08%3
Aug 14, 202526.3526.3526.3526.3526.322.33%2
Aug 11, 202525.7525.7525.7525.7525.690.70%30
Jul 31, 202525.5725.5725.5725.5725.51-0.08%5