Veolia Environnement (VIE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
0,39%
|
28,41
|
28,35
|
28,70
|
28,60
|
| 17-07-2024 |
900.722 |
0,39%
|
28,41
|
28,35
|
28,70
|
28,60
|
| 16-07-2024 |
1.057.356 |
-0,21%
|
28,49
|
28,32
|
28,70
|
28,49
|
| 15-07-2024 |
1.555.688 |
-1,01%
|
28,69
|
28,46
|
28,80
|
28,55
|
| 12-07-2024 |
1.276.296 |
0,14%
|
28,96
|
28,60
|
29,06
|
28,84
|
| 11-07-2024 |
1.560.226 |
0,63%
|
28,83
|
28,58
|
29,07
|
28,80
|
| 10-07-2024 |
1.661.583 |
-0,52%
|
28,74
|
28,62
|
29,07
|
28,62
|
| 09-07-2024 |
2.015.115 |
-1,07%
|
29,04
|
28,52
|
29,16
|
28,77
|
| 08-07-2024 |
1.694.814 |
-1,36%
|
29,32
|
29,08
|
29,95
|
29,08
|
| 05-07-2024 |
1.754.096 |
0,72%
|
29,34
|
29,22
|
29,72
|
29,48
|
| 04-07-2024 |
1.441.348 |
1,35%
|
29,00
|
28,96
|
29,41
|
29,27
|
| 03-07-2024 |
2.083.803 |
2,05%
|
28,46
|
28,35
|
29,19
|
28,88
|
| 02-07-2024 |
1.743.744 |
-0,56%
|
28,39
|
28,04
|
28,39
|
28,30
|
| 01-07-2024 |
2.451.682 |
1,93%
|
29,16
|
28,46
|
29,37
|
28,46
|
| 28-06-2024 |
2.468.184 |
-0,68%
|
28,09
|
27,83
|
28,22
|
27,92
|
| 27-06-2024 |
1.797.673 |
-1,89%
|
28,58
|
28,02
|
28,58
|
28,11
|
| 26-06-2024 |
1.823.532 |
-0,35%
|
28,73
|
28,35
|
28,96
|
28,65
|
| 25-06-2024 |
2.137.099 |
-1,41%
|
29,10
|
28,73
|
29,33
|
28,75
|
| 24-06-2024 |
2.202.288 |
1,43%
|
28,70
|
28,62
|
29,25
|
29,16
|
| 21-06-2024 |
4.860.472 |
-1,44%
|
29,15
|
28,75
|
29,25
|
28,75
|
| 20-06-2024 |
2.322.846 |
2,14%
|
28,67
|
28,58
|
29,21
|
29,17
|
| 19-06-2024 |
2.370.984 |
0,63%
|
28,50
|
28,31
|
28,73
|
28,56
|
| 18-06-2024 |
2.707.185 |
2,46%
|
27,99
|
27,93
|
28,62
|
28,38
|
| 17-06-2024 |
3.096.868 |
-0,79%
|
27,93
|
27,36
|
28,05
|
27,70
|
| 14-06-2024 |
7.043.491 |
-4,65%
|
29,14
|
27,40
|
29,14
|
27,92
|
| 13-06-2024 |
2.392.870 |
-2,01%
|
29,89
|
29,10
|
29,91
|
29,28
|
| 12-06-2024 |
1.736.655 |
0,78%
|
29,70
|
29,67
|
30,19
|
29,88
|
| 11-06-2024 |
2.823.855 |
-2,47%
|
30,50
|
29,52
|
30,69
|
29,65
|
| 10-06-2024 |
3.393.018 |
-1,75%
|
30,59
|
29,80
|
30,60
|
30,40
|
| 07-06-2024 |
1.479.788 |
-1,81%
|
31,43
|
30,63
|
31,48
|
30,94
|
| 06-06-2024 |
1.685.315 |
1,25%
|
31,20
|
31,20
|
31,60
|
31,51
|
| 05-06-2024 |
1.148.649 |
1,40%
|
30,80
|
30,80
|
31,22
|
31,12
|
| 04-06-2024 |
1.269.419 |
-0,49%
|
30,78
|
30,59
|
30,88
|
30,69
|
| 03-06-2024 |
999.820 |
0,46%
|
30,97
|
30,72
|
31,09
|
30,84
|
| 31-05-2024 |
3.519.143 |
0,43%
|
30,60
|
30,46
|
30,91
|
30,70
|
| 30-05-2024 |
1.711.482 |
0,00%
|
30,50
|
30,50
|
30,77
|
30,57
|
| 29-05-2024 |
1.863.524 |
-1,45%
|
30,90
|
30,47
|
31,03
|
30,57
|
| 28-05-2024 |
1.918.671 |
-0,80%
|
31,40
|
30,95
|
31,55
|
31,02
|
| 27-05-2024 |
1.789.215 |
1,99%
|
30,75
|
30,70
|
31,30
|
31,27
|
| 24-05-2024 |
1.309.365 |
0,36%
|
30,55
|
30,35
|
30,70
|
30,66
|
| 23-05-2024 |
1.761.116 |
-0,46%
|
30,72
|
30,47
|
31,04
|
30,55
|
| 22-05-2024 |
1.700.298 |
-0,65%
|
30,96
|
30,67
|
31,11
|
30,69
|
| 21-05-2024 |
1.761.655 |
0,49%
|
30,70
|
30,46
|
30,96
|
30,89
|
| 20-05-2024 |
1.016.863 |
0,39%
|
30,62
|
30,62
|
30,90
|
30,74
|
| 17-05-2024 |
1.640.650 |
-0,13%
|
30,64
|
30,32
|
30,80
|
30,62
|
| 16-05-2024 |
1.329.568 |
0,39%
|
30,56
|
30,20
|
30,81
|
30,66
|
| 15-05-2024 |
2.555.947 |
2,97%
|
29,80
|
29,64
|
30,73
|
30,54
|
| 14-05-2024 |
2.580.768 |
2,14%
|
29,56
|
29,28
|
30,17
|
29,66
|
| 13-05-2024 |
1.794.919 |
-0,79%
|
29,34
|
28,96
|
29,38
|
29,04
|
| 10-05-2024 |
1.817.057 |
0,31%
|
29,30
|
29,21
|
29,55
|
29,27
|
| 09-05-2024 |
1.025.884 |
-0,51%
|
29,33
|
29,13
|
29,41
|
29,18
|
| 08-05-2024 |
1.916.957 |
2,02%
|
28,90
|
28,90
|
29,46
|
29,33
|
| 07-05-2024 |
1.754.984 |
0,57%
|
29,90
|
29,59
|
30,00
|
30,00
|
| 06-05-2024 |
1.416.765 |
1,50%
|
29,52
|
29,46
|
29,92
|
29,83
|
| 03-05-2024 |
1.828.167 |
0,62%
|
29,38
|
29,29
|
29,98
|
29,39
|
| 02-05-2024 |
1.769.317 |
0,07%
|
29,24
|
29,11
|
29,55
|
29,21
|
| 01-05-2024 |
1.840.319 |
0,00%
|
29,10
|
29,00
|
29,33
|
29,19
|
| 30-04-2024 |
1.840.319 |
0,52%
|
29,10
|
29,00
|
29,33
|
29,19
|
| 29-04-2024 |
1.343.020 |
-0,07%
|
29,20
|
29,02
|
29,28
|
29,02
|
| 26-04-2024 |
974.607 |
0,45%
|
29,03
|
28,85
|
29,25
|
29,04
|
| 25-04-2024 |
1.915.456 |
-0,04%
|
28,92
|
28,59
|
29,37
|
28,91
|
| 24-04-2024 |
1.261.980 |
-0,28%
|
29,04
|
28,82
|
29,20
|
28,92
|
| 23-04-2024 |
1.635.615 |
0,49%
|
29,05
|
28,83
|
29,15
|
29,00
|
| 22-04-2024 |
938.507 |
0,21%
|
28,90
|
28,66
|
29,00
|
28,86
|
| 19-04-2024 |
1.872.450 |
0,59%
|
28,54
|
28,47
|
28,89
|
28,80
|
| 18-04-2024 |
2.273.329 |
2,47%
|
28,10
|
28,10
|
28,70
|
28,63
|
| 17-04-2024 |
2.270.039 |
1,05%
|
27,57
|
27,42
|
28,16
|
27,94
|
| 16-04-2024 |
2.241.342 |
-2,06%
|
28,00
|
27,56
|
28,05
|
27,65
|
| 15-04-2024 |
2.046.638 |
-0,77%
|
28,45
|
28,20
|
28,69
|
28,23
|
| 12-04-2024 |
1.714.264 |
0,07%
|
28,68
|
28,37
|
29,01
|
28,45
|
| 11-04-2024 |
1.835.619 |
-0,56%
|
28,45
|
28,32
|
28,68
|
28,43
|
| 10-04-2024 |
2.050.908 |
-1,38%
|
29,10
|
28,37
|
29,13
|
28,59
|
| 09-04-2024 |
1.665.786 |
0,52%
|
28,84
|
28,63
|
29,27
|
28,99
|
| 08-04-2024 |
2.111.099 |
-1,10%
|
29,23
|
28,84
|
29,35
|
28,84
|
| 05-04-2024 |
2.605.699 |
-3,48%
|
30,05
|
29,16
|
30,05
|
29,16
|
| 04-04-2024 |
1.346.758 |
0,63%
|
30,07
|
29,81
|
30,30
|
30,21
|
| 03-04-2024 |
1.325.296 |
0,17%
|
29,94
|
29,82
|
30,06
|
30,02
|
| 02-04-2024 |
2.469.098 |
-0,53%
|
30,02
|
29,80
|
30,34
|
29,97
|
| 01-04-2024 |
0 |
-0,79%
|
30,46
|
30,05
|
30,56
|
30,13
|
| 28-03-2024 |
1.620.647 |
-0,79%
|
30,46
|
30,05
|
30,56
|
30,13
|
| 27-03-2024 |
1.557.820 |
1,95%
|
29,83
|
29,70
|
30,40
|
30,37
|
| 26-03-2024 |
1.500.298 |
0,47%
|
29,57
|
29,50
|
30,03
|
29,79
|
| 25-03-2024 |
1.014.702 |
0,03%
|
29,64
|
29,44
|
29,69
|
29,65
|
| 22-03-2024 |
1.292.495 |
1,33%
|
29,24
|
29,20
|
29,64
|
29,64
|
| 21-03-2024 |
1.395.206 |
0,62%
|
29,29
|
29,08
|
29,47
|
29,25
|
| 20-03-2024 |
903.386 |
0,76%
|
28,78
|
28,75
|
29,13
|
29,07
|
| 19-03-2024 |
1.055.238 |
-0,28%
|
28,90
|
28,71
|
28,93
|
28,85
|
| 18-03-2024 |
930.238 |
-1,09%
|
29,24
|
28,92
|
29,37
|
28,93
|
| 15-03-2024 |
3.705.198 |
0,48%
|
29,12
|
29,08
|
29,52
|
29,25
|
| 14-03-2024 |
1.873.781 |
1,11%
|
28,94
|
28,93
|
29,16
|
29,11
|
| 13-03-2024 |
1.931.915 |
0,66%
|
28,80
|
28,78
|
29,05
|
28,79
|
| 12-03-2024 |
2.444.306 |
-1,89%
|
29,15
|
28,60
|
29,15
|
28,60
|
| 11-03-2024 |
1.449.622 |
-0,24%
|
29,07
|
28,82
|
29,15
|
29,15
|
| 08-03-2024 |
1.406.483 |
-0,44%
|
29,44
|
29,04
|
29,44
|
29,22
|
| 07-03-2024 |
1.869.022 |
1,17%
|
28,90
|
28,83
|
29,48
|
29,35
|
| 06-03-2024 |
2.138.895 |
0,66%
|
28,84
|
28,62
|
29,15
|
29,01
|
| 05-03-2024 |
1.440.655 |
-0,52%
|
28,94
|
28,67
|
29,04
|
28,82
|
| 04-03-2024 |
1.486.450 |
-0,14%
|
29,14
|
28,84
|
29,23
|
28,97
|
| 01-03-2024 |
1.547.195 |
1,26%
|
28,71
|
28,62
|
29,21
|
29,01
|
| 29-02-2024 |
4.371.978 |
-3,54%
|
30,00
|
28,58
|
30,06
|
28,65
|
Por favor leia o