Vulcan Materials Company (BVMF:V1MC34)
Brazil · Delayed Price · Currency is BRL 23.32
-0.81 (-3.36%)
Last updated: Oct 27, 2026, 11:52 AM GMT-3
BVMF:V1MC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -3.36% | 1,194 |
| Oct 26, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 7.63% | 100 |
| Oct 22, 2026 | 22.36 | 22.48 | 22.36 | 22.42 | 22.42 | 1.49% | 6,901 |
| Oct 21, 2026 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | 0.14% | 2,100 |
| Oct 20, 2026 | 21.78 | 22.06 | 21.78 | 22.06 | 22.06 | 1.29% | 4 |
| Oct 19, 2026 | 21.75 | 21.78 | 21.75 | 21.78 | 21.78 | 3.32% | 454 |
| Oct 15, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 4.10% | 1,000 |
| Oct 14, 2026 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | -1.32% | 3 |
| Oct 13, 2026 | 20.20 | 20.52 | 20.20 | 20.52 | 20.52 | -0.19% | 4 |
| Oct 9, 2026 | 19.40 | 20.56 | 19.40 | 20.56 | 20.56 | 0.69% | 1,010 |
| Oct 5, 2026 | 19.80 | 20.42 | 19.80 | 20.42 | 20.42 | -2.85% | 1,001 |
| Sep 29, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.85% | 130 |
| Sep 25, 2026 | 21.08 | 21.20 | 21.08 | 21.20 | 21.20 | -0.47% | 11 |
| Sep 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.53% | 580 |
| Sep 21, 2026 | 20.90 | 20.98 | 20.90 | 20.98 | 20.98 | - | 128 |
| Sep 17, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.73% | 162 |
| Sep 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.61% | 100 |
| Sep 15, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.19% | 5 |
| Sep 14, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | 48 |
| Sep 9, 2026 | 22.00 | 22.00 | 21.44 | 21.44 | 21.44 | -2.19% | 4 |
| Sep 8, 2026 | 22.01 | 22.13 | 21.92 | 21.92 | 21.92 | -2.23% | 141 |
| Sep 4, 2026 | 22.44 | 22.44 | 22.42 | 22.42 | 22.42 | -0.80% | 9,001 |
| Sep 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.76% | 5 |
| Sep 1, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -4.55% | 100 |
| Aug 25, 2026 | 23.14 | 23.50 | 23.14 | 23.50 | 23.50 | -0.25% | 134 |
| Aug 24, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.97% | 1 |
| Aug 17, 2026 | 25.52 | 25.52 | 24.20 | 24.28 | 24.28 | 3.80% | 33 |
| Jul 24, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.39 | 0.95% | 60 |
| Jul 23, 2026 | 23.31 | 23.48 | 23.20 | 23.20 | 23.17 | -6.53% | 3,378 |
| Jul 16, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.79 | -1.15% | 1 |
| Jul 14, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.08 | -0.44% | 1 |
| Jul 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.19 | -4.83% | 1 |
| Jul 3, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.47 | 4.66% | 8 |
| Jul 1, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | -5.06% | 1 |
| Jun 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.64 | 2.42% | 6 |
| Jun 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.01 | 7.43% | 1 |
| Jun 12, 2026 | 24.06 | 24.24 | 24.06 | 24.24 | 24.21 | -0.74% | 2 |
| Jun 8, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.39 | - | 1 |
| Jun 5, 2026 | 24.38 | 24.42 | 24.38 | 24.42 | 24.39 | 1.50% | 29 |
| Jun 3, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.03 | 3.00% | 5 |
| May 28, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.33 | 4.29% | 6 |
| May 26, 2026 | 22.42 | 22.42 | 22.40 | 22.40 | 22.37 | 1.91% | 11 |
| May 25, 2026 | 21.95 | 21.98 | 21.95 | 21.98 | 21.95 | -5.18% | 17 |
| May 22, 2026 | 22.02 | 23.18 | 22.02 | 23.18 | 23.15 | 6.43% | 50 |
| May 20, 2026 | 22.34 | 22.34 | 21.00 | 21.81 | 21.75 | -3.75% | 6 |
| May 15, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | -1.73% | 1 |
| May 11, 2026 | 23.10 | 23.10 | 23.06 | 23.06 | 23.00 | -1.79% | 20 |
| May 8, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | -3.29% | 5 |
| Apr 28, 2026 | 24.06 | 24.28 | 24.06 | 24.28 | 24.22 | -0.57% | 4 |