Veolia Environnement (VIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.028.811	-0,28%	28,24	27,99	28,45	28,18
19/05/2023	1.666.487	2,10%	27,80	27,72	28,33	28,26
18/05/2023	1.158.399	-0,32%	27,90	27,67	28,09	27,68
17/05/2023	1.251.440	-0,36%	27,74	27,58	27,87	27,77
16/05/2023	1.426.453	-0,18%	27,90	27,77	28,07	27,87
15/05/2023	1.233.438	0,76%	27,82	27,74	28,11	27,92
12/05/2023	1.216.432	-0,47%	28,02	27,68	28,12	27,71
11/05/2023	1.206.179	-0,11%	27,86	27,75	28,06	27,84
10/05/2023	1.862.104	0,87%	27,69	27,54	28,08	27,87
09/05/2023	2.548.189	1,77%	27,20	26,98	27,63	27,63
08/05/2023	1.066.798	-0,25%	28,34	28,08	28,37	28,27
05/05/2023	1.690.588	1,69%	28,06	27,88	28,53	28,34
04/05/2023	2.920.080	-2,62%	28,39	27,54	28,56	27,87
03/05/2023	1.479.097	0,56%	28,52	28,44	28,65	28,62
02/05/2023	1.467.208	-0,80%	28,84	28,36	28,99	28,46
01/05/2023	1.854.359	0,07%	28,76	28,25	28,80	28,69
28/04/2023	1.854.359	0,07%	28,76	28,25	28,80	28,69
27/04/2023	1.126.668	0,04%	28,64	28,54	28,84	28,67
26/04/2023	2.264.695	-0,62%	28,86	28,44	28,93	28,66
25/04/2023	2.140.174	-1,44%	29,40	28,50	29,42	28,84
24/04/2023	1.296.414	-0,48%	29,31	29,21	29,45	29,26
21/04/2023	2.469.163	1,10%	29,46	29,19	29,60	29,40
20/04/2023	1.352.250	-0,62%	29,30	28,85	29,35	29,08
19/04/2023	1.189.936	0,62%	29,00	28,97	29,39	29,26
18/04/2023	1.676.473	-0,07%	29,20	29,08	29,28	29,08
17/04/2023	1.540.664	0,24%	29,00	28,80	29,18	29,10
14/04/2023	1.084.741	-0,34%	29,32	28,96	29,38	29,03
13/04/2023	1.408.607	-0,34%	29,23	28,92	29,37	29,13
12/04/2023	1.954.319	0,24%	29,15	29,12	29,59	29,23
11/04/2023	1.953.081	1,75%	28,90	28,90	29,32	29,16
10/04/2023	1.857.932	0,77%	28,60	28,46	28,87	28,66
06/04/2023	1.857.932	0,77%	28,60	28,46	28,87	28,66
05/04/2023	1.940.625	-0,32%	28,50	28,15	28,56	28,44
04/04/2023	1.241.854	0,49%	28,36	28,34	28,74	28,53
03/04/2023	1.479.430	-0,04%	28,49	28,16	28,57	28,39
31/03/2023	1.748.712	0,50%	28,35	28,23	28,63	28,40
30/03/2023	1.970.799	2,32%	27,86	27,86	28,39	28,26
29/03/2023	2.209.110	2,87%	27,09	26,97	27,66	27,62
28/03/2023	1.330.981	1,21%	26,94	26,60	26,98	26,85
27/03/2023	1.337.325	1,49%	26,46	26,38	26,67	26,53
24/03/2023	2.286.000	-2,79%	26,62	25,83	26,64	26,14
23/03/2023	1.252.206	-0,70%	27,00	26,53	27,00	26,89
22/03/2023	1.042.122	0,04%	27,13	26,93	27,29	27,08
21/03/2023	1.756.978	1,92%	26,83	26,80	27,37	27,07
20/03/2023	2.442.547	0,61%	26,30	25,76	26,69	26,56
17/03/2023	3.783.751	-2,55%	27,23	26,16	27,37	26,40
16/03/2023	2.233.069	1,27%	27,06	26,42	27,21	27,09
15/03/2023	4.367.502	-2,34%	27,50	26,29	27,58	26,75
14/03/2023	2.607.597	2,05%	26,84	26,75	27,51	27,39
13/03/2023	2.636.009	-2,36%	27,52	26,56	27,59	26,84
10/03/2023	2.392.750	-2,31%	27,69	27,28	27,77	27,49
09/03/2023	1.220.020	0,00%	28,20	27,76	28,21	28,14
08/03/2023	1.200.108	0,50%	27,84	27,69	28,20	28,14
07/03/2023	1.493.926	-1,24%	28,34	27,94	28,56	28,00
06/03/2023	1.533.692	0,00%	28,56	28,25	28,74	28,35
03/03/2023	1.697.675	1,47%	28,00	28,00	28,49	28,35
02/03/2023	2.739.494	0,43%	28,10	27,08	28,21	27,94
01/03/2023	2.144.321	-1,73%	28,30	27,82	28,30	27,82
28/02/2023	2.678.157	-1,53%	28,70	28,27	28,88	28,31
27/02/2023	1.758.257	1,45%	28,40	28,38	28,87	28,75
24/02/2023	1.555.032	-0,28%	28,50	28,27	28,60	28,34
23/02/2023	1.136.843	0,28%	28,28	28,24	28,52	28,42
22/02/2023	1.714.736	-0,56%	28,33	27,92	28,45	28,34
21/02/2023	1.704.061	-0,70%	28,60	28,28	28,97	28,50
20/02/2023	1.144.503	0,88%	28,56	28,53	28,91	28,70
17/02/2023	1.616.504	-0,35%	28,50	28,29	28,61	28,45
16/02/2023	1.400.445	0,28%	28,50	28,40	28,93	28,55
15/02/2023	1.639.540	1,46%	28,04	28,02	28,62	28,47
14/02/2023	1.570.896	0,21%	28,12	28,04	28,32	28,06
13/02/2023	1.279.139	1,08%	27,73	27,67	28,03	28,00
10/02/2023	2.183.463	-1,39%	27,90	27,34	28,13	27,70
09/02/2023	1.568.278	0,11%	28,26	28,03	28,36	28,09
08/02/2023	1.461.801	0,54%	28,18	27,97	28,32	28,06
07/02/2023	1.279.424	0,58%	27,77	27,47	27,95	27,91
06/02/2023	1.715.214	-1,11%	27,94	27,43	27,98	27,75
03/02/2023	2.229.820	0,47%	27,87	27,65	28,09	28,06
02/02/2023	2.224.511	2,61%	27,42	27,42	28,06	27,93
01/02/2023	1.478.855	0,15%	27,34	27,05	27,37	27,22
31/01/2023	1.653.459	-0,77%	27,47	27,14	27,47	27,18
30/01/2023	2.150.525	-1,16%	27,71	27,39	27,83	27,39
27/01/2023	1.124.996	0,00%	27,67	27,56	27,75	27,71
26/01/2023	2.006.995	0,44%	27,74	27,54	27,94	27,71
25/01/2023	1.809.657	1,21%	27,21	27,05	27,59	27,59
24/01/2023	1.647.519	1,64%	26,95	26,88	27,36	27,26
23/01/2023	1.180.198	0,64%	26,80	26,71	27,03	26,82
20/01/2023	2.299.053	0,64%	26,76	26,55	26,96	26,65
19/01/2023	1.893.752	-2,72%	27,14	26,48	27,21	26,48
18/01/2023	1.285.079	0,52%	27,05	27,02	27,31	27,22
17/01/2023	1.792.614	-1,42%	27,47	26,90	27,47	27,08
16/01/2023	1.685.817	2,27%	27,02	26,77	27,54	27,47
13/01/2023	2.138.512	-1,43%	27,22	26,58	27,25	26,86
12/01/2023	1.902.733	1,08%	27,13	26,95	27,33	27,25
11/01/2023	1.902.386	1,85%	26,44	26,34	26,98	26,96
10/01/2023	1.681.477	-1,23%	26,70	26,34	26,81	26,47
09/01/2023	1.761.369	1,02%	26,50	26,44	26,95	26,80
06/01/2023	1.640.178	2,35%	26,00	25,89	26,71	26,53
05/01/2023	1.925.402	-0,23%	25,85	25,76	26,04	25,92
04/01/2023	2.786.900	4,84%	24,90	24,88	25,98	25,98
03/01/2023	1.622.376	-0,36%	24,88	24,56	25,19	24,78
02/01/2023	1.449.655	3,63%	24,37	24,33	25,03	24,87