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 12, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Nov 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Nov 10, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -5.11% | 1 |
| Nov 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | - |
| Nov 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.21 | - | - |
| Nov 5, 2025 | 25.95 | 25.95 | 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 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.97 | - | - |
| Oct 30, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 25.97 | 0.08% | 15 |
| Oct 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.95 | - | - |
| Oct 28, 2025 | 26.13 | 26.13 | 25.98 | 25.98 | 25.95 | -1.93% | 90 |
| Oct 27, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | - | - |
| Oct 24, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | - | - |
| Oct 23, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | - | - |
| Oct 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | - | - |
| Oct 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | - | - |
| 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 16, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.78 | - | - |
| Oct 15, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.78 | 9.57% | 3 |
| Oct 14, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 13, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 3, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Oct 1, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 23, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 22, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - | - |
| Sep 18, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | -5.58% | 1 |
| Sep 17, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.85 | - | - |
| Sep 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.85 | - | - |
| Sep 15, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.85 | - | - |
| Sep 12, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.85 | - | - |
| Sep 11, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.85 | 1.13% | 1 |
| Sep 10, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | - | - |
| Sep 9, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | - | - |
| Sep 8, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | - | - |
| Sep 5, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | - | - |
| Sep 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | - | - |