Skip to main content
logo
Vulcan Materials Company (BVMF:V1MC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.08
-0.58 (-2.56%)
Last updated: May 20, 2026, 2:40 PM GMT-3

BVMF:V1MC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202622.6622.6622.6622.6622.66-1.73%1
May 11, 202623.1023.1023.0623.0623.06-1.79%20
May 8, 202623.4823.4823.4823.4823.48-3.29%5
Apr 28, 202624.0624.2824.0624.2824.28-0.57%4
Apr 27, 202624.4224.4224.4224.4224.42-4
Apr 20, 202624.4224.4224.4224.4224.422.61%8
Apr 2, 202623.8023.8023.8023.8023.80-0.92%3
Apr 1, 202623.8624.0223.8624.0224.022.30%4
Mar 31, 202623.4823.4823.4823.4823.480.43%10
Mar 30, 202623.3823.3823.3823.3823.38-8.35%1
Mar 27, 202625.5125.5125.5125.5125.51-1
Mar 4, 202626.1026.1025.5125.5125.48-2.26%15
Mar 2, 202626.1026.1026.1026.1026.07-1
Feb 23, 202626.4326.4326.1026.1026.070.93%41
Feb 20, 202625.8625.8625.8625.8625.830.15%1
Jan 29, 202625.8225.8225.8225.8225.792.83%20
Jan 28, 202625.9225.9225.1125.1125.08-3.61%22
Jan 26, 202626.0126.0526.0126.0526.020.15%180
Jan 23, 202624.5126.0124.5126.0125.98-2.51%2
Jan 21, 202626.8526.8526.6826.6826.65-3.23%101
Jan 19, 202627.0127.5727.0127.5727.544.99%87
Jan 8, 202626.2626.2626.2626.2626.23-2
Jan 2, 202626.2626.2626.2626.2626.23-1.43%5
Dec 30, 202526.6426.6426.6426.6426.610.57%6
Dec 18, 202526.6426.6426.4926.4926.46-0.97%7
Dec 12, 202526.7526.7526.7526.7526.72-2