Veolia Environnement (VIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.845.719	-0,57%	29,94	29,36	29,97	29,70
27/02/2024	1.464.154	1,19%	29,58	29,54	29,99	29,87
26/02/2024	1.918.963	-2,22%	30,03	29,44	30,06	29,52
23/02/2024	1.244.616	-0,53%	30,34	30,04	30,49	30,19
22/02/2024	1.861.754	1,10%	30,21	30,21	30,70	30,35
21/02/2024	1.210.048	0,91%	29,80	29,62	30,04	30,02
20/02/2024	1.678.365	2,59%	29,36	29,24	30,00	29,75
19/02/2024	1.211.832	-0,82%	29,26	28,95	29,57	29,00
16/02/2024	2.017.350	-0,65%	29,60	29,14	29,67	29,24
15/02/2024	2.598.911	-0,17%	29,50	29,40	29,72	29,43
14/02/2024	1.569.602	-0,27%	29,50	29,35	29,70	29,48
13/02/2024	1.861.985	1,06%	29,24	29,24	29,59	29,56
12/02/2024	1.554.216	-0,31%	29,55	29,23	29,82	29,25
09/02/2024	1.735.873	-1,87%	29,84	29,28	29,93	29,34
08/02/2024	1.635.261	0,17%	29,94	29,86	30,23	29,90
07/02/2024	1.179.090	-0,30%	29,99	29,85	30,21	29,85
06/02/2024	1.840.089	-0,86%	30,20	29,72	30,21	29,94
05/02/2024	1.491.624	0,60%	29,93	29,90	30,28	30,20
02/02/2024	1.056.550	-0,17%	30,25	29,99	30,39	30,02
01/02/2024	1.705.145	-0,66%	30,14	29,97	30,46	30,07
31/01/2024	1.626.330	0,37%	30,20	29,99	30,35	30,27
30/01/2024	1.485.494	1,01%	29,84	29,76	30,19	30,16
29/01/2024	2.319.081	0,37%	30,16	29,71	30,42	29,86
26/01/2024	2.137.812	1,57%	29,40	29,36	29,82	29,75
25/01/2024	1.851.856	0,55%	29,08	28,76	29,34	29,29
24/01/2024	1.617.674	0,28%	29,45	29,13	29,55	29,13
23/01/2024	1.688.454	-0,03%	29,00	28,73	29,17	29,05
22/01/2024	1.223.073	1,64%	28,76	28,76	29,23	29,06
19/01/2024	1.475.759	0,70%	28,50	28,50	28,71	28,59
18/01/2024	1.318.223	-0,07%	28,28	28,20	28,56	28,39
17/01/2024	1.746.875	-1,76%	28,60	28,20	28,62	28,41
16/01/2024	1.173.083	-0,65%	29,00	28,59	29,02	28,92
15/01/2024	1.030.560	-0,48%	29,35	28,98	29,38	29,11
12/01/2024	1.519.090	2,49%	28,70	28,69	29,30	29,25
11/01/2024	1.217.809	-1,18%	29,06	28,54	29,10	28,54
10/01/2024	1.047.433	-0,38%	28,94	28,70	28,95	28,88
09/01/2024	788.387	0,28%	28,97	28,78	29,08	28,99
08/01/2024	882.019	0,21%	28,85	28,58	28,93	28,91
05/01/2024	1.399.007	0,04%	28,59	28,35	28,85	28,85
04/01/2024	1.544.192	2,02%	28,26	28,26	28,84	28,84
03/01/2024	1.685.043	-0,46%	28,40	28,19	28,71	28,27
02/01/2024	1.094.043	-0,56%	28,66	28,30	28,87	28,40
29/12/2023	1.028.374	-0,31%	28,70	28,56	28,76	28,56
28/12/2023	1.232.231	-0,24%	28,80	28,47	28,82	28,65
27/12/2023	891.513	-1,17%	29,00	28,69	29,17	28,72
26/12/2023	826.360	-0,07%	29,11	28,99	29,22	29,06
22/12/2023	826.360	-0,07%	29,11	28,99	29,22	29,06
21/12/2023	806.043	-0,65%	29,16	28,92	29,20	29,08
20/12/2023	1.025.655	-0,03%	29,37	29,15	29,43	29,27
19/12/2023	1.182.877	0,83%	28,96	28,94	29,36	29,28
18/12/2023	1.425.310	-2,32%	29,52	28,99	29,65	29,04
15/12/2023	2.701.089	-0,57%	29,88	29,64	30,08	29,73
14/12/2023	2.538.740	2,64%	29,60	29,52	30,14	29,90
13/12/2023	1.408.444	-0,14%	29,12	29,12	29,47	29,13
12/12/2023	1.774.488	-0,75%	29,50	29,17	29,62	29,17
11/12/2023	1.222.004	-0,54%	29,54	29,31	29,58	29,39
08/12/2023	1.811.856	1,16%	29,21	29,18	29,57	29,55
07/12/2023	1.371.232	-0,95%	29,51	29,14	29,65	29,21
06/12/2023	1.433.430	1,27%	29,23	29,06	29,57	29,49
05/12/2023	1.811.088	0,69%	28,92	28,84	29,21	29,12
04/12/2023	1.218.459	-0,14%	29,00	28,88	29,21	28,92
01/12/2023	1.170.543	0,17%	29,00	28,83	29,13	28,96
30/11/2023	1.953.202	0,80%	28,66	28,65	29,09	28,91
29/11/2023	1.426.089	0,88%	28,46	28,45	28,89	28,68
28/11/2023	983.010	0,64%	28,26	28,22	28,48	28,43
27/11/2023	831.565	0,11%	28,27	28,21	28,46	28,25
24/11/2023	1.042.520	0,57%	28,09	28,03	28,36	28,22
23/11/2023	856.377	0,97%	27,79	27,75	28,09	28,06
22/11/2023	1.237.538	-0,14%	27,80	27,79	27,98	27,79
21/11/2023	880.718	-0,14%	27,89	27,81	28,04	27,83
20/11/2023	1.149.498	-0,71%	28,07	27,79	28,22	27,87
17/11/2023	2.220.789	2,11%	27,49	27,49	28,18	28,07
16/11/2023	997.257	-0,22%	27,60	27,49	27,84	27,49
15/11/2023	1.423.103	0,07%	27,56	27,39	27,82	27,55
14/11/2023	1.620.008	2,65%	26,91	26,75	27,61	27,53
13/11/2023	1.335.460	-0,78%	26,99	26,77	27,17	26,82
10/11/2023	1.656.182	0,48%	26,80	26,60	27,03	27,03
09/11/2023	2.676.683	2,55%	26,26	26,07	27,00	26,90
08/11/2023	2.034.744	-1,35%	26,47	26,08	26,51	26,23
07/11/2023	1.300.444	0,08%	26,51	26,49	26,83	26,59
06/11/2023	1.549.861	-1,04%	26,88	26,56	26,94	26,57
03/11/2023	1.800.011	1,09%	26,64	26,64	27,20	26,85
02/11/2023	1.684.388	1,37%	26,50	26,43	26,85	26,56
01/11/2023	1.575.589	1,43%	25,88	25,87	26,31	26,20
31/10/2023	1.565.717	1,22%	25,55	25,52	25,87	25,83
30/10/2023	1.449.869	-0,27%	25,72	25,38	25,82	25,52
27/10/2023	1.111.071	0,04%	25,66	25,56	25,81	25,59
26/10/2023	1.222.942	0,67%	25,40	25,26	25,87	25,58
25/10/2023	1.516.570	-1,05%	25,61	25,21	25,67	25,41
24/10/2023	2.025.011	1,91%	25,30	25,23	25,74	25,68
23/10/2023	1.628.206	-0,47%	25,30	24,86	25,31	25,20
20/10/2023	6.065.988	-1,56%	25,36	25,10	25,43	25,32
19/10/2023	1.637.463	-0,50%	25,66	25,49	25,87	25,72
18/10/2023	1.362.776	-1,49%	26,14	25,74	26,15	25,85
17/10/2023	1.435.464	0,54%	26,04	26,04	26,42	26,24
16/10/2023	2.054.938	-0,76%	25,70	25,45	26,31	26,10
13/10/2023	1.390.988	-1,35%	26,54	26,22	26,84	26,30
12/10/2023	1.320.500	-0,41%	27,00	26,56	27,09	26,66
11/10/2023	2.632.399	-1,47%	27,17	26,56	27,40	26,77
10/10/2023	1.658.988	2,22%	26,80	26,79	27,28	27,17