Veolia Environnement (VIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.385.109	0,38%	26,44	26,27	26,62	26,58
06-10-2023	1.752.825	0,46%	26,46	25,96	26,55	26,48
05-10-2023	1.044.455	0,34%	26,45	26,17	26,47	26,36
04-10-2023	1.901.462	0,42%	26,09	26,02	26,70	26,27
03-10-2023	2.452.045	-1,51%	26,48	25,96	26,61	26,16
02-10-2023	2.191.642	-3,17%	27,56	26,46	27,70	26,56
29-09-2023	1.870.361	0,73%	27,30	27,25	27,88	27,43
28-09-2023	1.888.779	-1,41%	27,59	27,21	27,83	27,23
27-09-2023	1.628.994	-2,16%	28,09	27,52	28,13	27,62
26-09-2023	1.313.177	-0,18%	28,17	27,98	28,42	28,23
25-09-2023	1.242.135	-0,84%	28,42	28,18	28,64	28,28
22-09-2023	1.571.401	-2,36%	28,84	28,32	28,89	28,52
21-09-2023	1.412.792	-1,35%	29,37	29,09	29,46	29,21
20-09-2023	1.021.436	0,27%	29,56	29,40	29,66	29,61
19-09-2023	833.131	0,89%	29,12	29,12	29,56	29,53
18-09-2023	1.333.038	-1,02%	29,44	29,09	29,55	29,27
15-09-2023	2.874.550	1,09%	29,36	29,34	29,66	29,57
14-09-2023	1.484.861	1,49%	28,90	28,78	29,32	29,25
13-09-2023	1.547.571	-0,45%	28,90	28,20	28,98	28,82
12-09-2023	1.718.858	0,10%	29,05	28,80	29,19	28,95
11-09-2023	1.002.815	0,59%	28,90	28,75	29,07	28,92
08-09-2023	1.367.404	1,52%	28,35	28,14	28,77	28,75
07-09-2023	1.362.902	1,83%	27,90	27,69	28,37	28,32
06-09-2023	1.048.330	-0,22%	27,80	27,55	27,87	27,81
05-09-2023	1.411.046	-1,66%	28,19	27,70	28,22	27,87
04-09-2023	1.187.944	-1,01%	28,67	28,34	28,87	28,34
01-09-2023	1.311.320	-0,80%	28,74	28,55	28,85	28,63
31-08-2023	4.052.885	1,66%	28,42	28,39	28,90	28,86
30-08-2023	1.203.925	-0,32%	28,50	28,22	28,53	28,39
29-08-2023	1.189.256	0,74%	28,46	28,28	28,64	28,48
28-08-2023	992.487	0,75%	28,33	28,24	28,36	28,27
25-08-2023	855.136	0,68%	27,80	27,79	28,18	28,06
24-08-2023	1.084.171	-0,43%	28,26	27,84	28,44	27,87
23-08-2023	857.137	0,14%	28,16	27,97	28,28	27,99
22-08-2023	1.522.429	1,16%	27,76	27,74	28,21	27,95
21-08-2023	1.018.790	0,15%	27,50	27,47	27,94	27,63
18-08-2023	1.628.181	0,44%	27,54	27,33	27,62	27,59
17-08-2023	1.459.240	-1,58%	27,80	27,46	27,87	27,47
16-08-2023	877.087	0,61%	27,63	27,53	27,99	27,91
15-08-2023	840.908	-1,49%	28,16	27,63	28,17	27,74
14-08-2023	773.109	0,32%	28,04	27,93	28,18	28,16
11-08-2023	1.402.128	-0,88%	28,23	27,94	28,34	28,07
10-08-2023	1.823.034	1,87%	27,90	27,87	28,41	28,32
09-08-2023	1.783.727	0,04%	27,97	27,52	28,12	27,80
08-08-2023	1.532.076	0,58%	27,44	27,27	27,87	27,79
07-08-2023	1.316.441	-0,72%	27,74	27,29	27,81	27,63
04-08-2023	1.547.555	-0,22%	27,96	27,46	27,96	27,83
03-08-2023	3.443.968	-3,46%	28,96	27,56	28,96	27,89
02-08-2023	1.929.891	-1,37%	29,00	28,65	29,00	28,89
01-08-2023	1.188.843	-1,05%	29,59	29,17	29,66	29,29
31-07-2023	1.163.895	-0,40%	29,68	29,50	29,81	29,60
28-07-2023	1.168.155	-0,20%	29,70	29,65	29,89	29,72
27-07-2023	1.578.861	0,13%	29,76	29,73	30,13	29,78
26-07-2023	960.112	0,41%	29,53	29,37	29,74	29,74
25-07-2023	1.034.909	0,07%	29,60	29,45	29,68	29,62
24-07-2023	908.053	-0,34%	29,52	29,47	29,92	29,60
21-07-2023	1.162.285	0,54%	29,56	29,51	29,73	29,70
20-07-2023	1.052.948	0,99%	29,25	29,24	29,60	29,54
19-07-2023	1.152.457	0,59%	29,15	29,15	29,54	29,25
18-07-2023	891.100	0,48%	28,96	28,85	29,15	29,08
17-07-2023	1.294.442	-1,80%	29,31	28,92	29,44	28,94
14-07-2023	789.989	0,17%	29,40	29,38	29,66	29,47
13-07-2023	1.389.985	1,07%	29,37	29,18	29,75	29,42
12-07-2023	1.378.312	1,11%	28,80	28,70	29,24	29,11
11-07-2023	912.136	0,88%	28,80	28,51	28,85	28,79
10-07-2023	1.117.786	0,07%	28,50	28,33	28,75	28,54
07-07-2023	1.025.447	0,00%	28,49	28,14	28,62	28,52
06-07-2023	2.302.424	-0,94%	28,65	28,26	28,70	28,52
05-07-2023	1.429.397	-1,17%	29,08	28,68	29,14	28,79
04-07-2023	853.307	-0,27%	29,25	29,10	29,32	29,13
03-07-2023	910.673	0,90%	29,05	29,05	29,40	29,21
30-06-2023	1.752.902	0,94%	28,75	28,72	29,06	28,95
29-06-2023	872.952	0,14%	28,63	28,51	28,71	28,68
28-06-2023	1.089.019	0,85%	28,56	28,53	28,80	28,64
27-06-2023	1.242.052	0,60%	28,36	28,16	28,45	28,40
26-06-2023	1.120.675	0,18%	28,24	27,97	28,33	28,23
23-06-2023	1.049.920	-1,33%	28,40	28,10	28,66	28,18
22-06-2023	1.304.741	-0,63%	28,50	28,24	28,63	28,56
21-06-2023	1.100.148	-0,52%	28,59	28,44	28,84	28,74
20-06-2023	1.188.612	0,73%	28,60	28,48	28,89	28,89
19-06-2023	1.521.688	-2,22%	29,24	28,59	29,30	28,68
16-06-2023	4.292.721	1,52%	28,90	28,84	29,41	29,33
15-06-2023	1.438.435	-0,89%	29,10	28,68	29,22	28,89
14-06-2023	1.295.281	1,08%	28,87	28,86	29,29	29,15
13-06-2023	1.784.700	-0,79%	29,10	28,79	29,18	28,84
12-06-2023	1.369.847	0,94%	28,96	28,95	29,23	29,07
09-06-2023	1.756.774	0,98%	28,60	28,43	28,80	28,80
08-06-2023	1.358.557	0,11%	28,45	28,44	28,65	28,52
07-06-2023	1.036.456	0,04%	28,56	28,18	28,65	28,49
06-06-2023	1.284.567	1,53%	28,04	28,00	28,48	28,48
05-06-2023	1.307.215	0,32%	28,20	27,94	28,29	28,05
02-06-2023	1.326.698	0,79%	27,80	27,63	28,00	27,96
01-06-2023	1.107.654	0,73%	27,63	27,50	27,86	27,74
31-05-2023	478.089	2,61%	27,26	27,16	28,08	27,54
30-05-2023	1.167.343	0,59%	27,16	27,07	27,40	27,24
29-05-2023	551.506	0,45%	27,20	27,04	27,31	27,08
26-05-2023	1.278.013	0,15%	27,10	26,71	27,13	26,96
25-05-2023	1.681.055	-0,11%	27,05	26,74	27,37	26,92
24-05-2023	2.443.624	-2,95%	27,70	26,78	27,70	26,95
23-05-2023	1.154.065	-1,46%	28,06	27,75	28,06	27,77