Veolia Environnement (VIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	998.810	-1,44%	24,18	24,00	24,25	24,00
29/12/2022	845.037	1,76%	23,90	23,78	24,35	24,35
28/12/2022	1.028.975	-0,29%	24,04	23,93	24,19	23,93
27/12/2022	931.695	0,29%	24,06	23,95	24,27	24,00
23/12/2022	1.039.268	0,00%	23,92	23,84	24,16	23,93
22/12/2022	1.273.529	-1,40%	24,27	23,78	24,44	23,93
21/12/2022	1.386.553	2,02%	23,82	23,82	24,37	24,27
20/12/2022	2.064.813	-1,57%	24,05	23,48	24,13	23,79
19/12/2022	1.754.288	-0,25%	24,31	24,17	24,41	24,17
16/12/2022	6.211.307	-0,29%	24,21	23,95	24,37	24,23
15/12/2022	2.825.396	-4,29%	25,04	24,26	25,09	24,30
14/12/2022	2.360.311	1,08%	25,09	24,94	25,39	25,39
13/12/2022	2.116.198	1,54%	24,90	24,57	25,53	25,12
12/12/2022	1.994.961	-1,94%	25,10	24,69	25,10	24,74
09/12/2022	2.062.710	2,98%	24,70	24,65	25,23	25,23
08/12/2022	1.168.276	-0,41%	24,60	24,41	24,64	24,50
07/12/2022	1.309.959	-0,93%	24,81	24,60	24,93	24,60
06/12/2022	1.621.890	-0,88%	25,03	24,62	25,10	24,83
05/12/2022	958.415	0,28%	25,00	24,76	25,09	25,05
02/12/2022	1.538.160	1,13%	24,74	24,62	24,99	24,98
01/12/2022	1.801.291	0,49%	24,93	24,58	25,09	24,70
30/11/2022	3.014.433	1,07%	24,48	24,24	24,61	24,58
29/11/2022	2.044.597	-1,22%	24,75	24,24	24,80	24,32
28/11/2022	2.142.228	-1,76%	25,00	24,62	25,06	24,62
25/11/2022	1.561.888	-0,28%	25,21	24,94	25,28	25,06
24/11/2022	1.809.233	0,56%	25,05	24,99	25,27	25,13
23/11/2022	1.428.530	0,24%	24,93	24,68	25,01	24,99
22/11/2022	1.781.494	-0,24%	24,94	24,80	25,15	24,93
21/11/2022	1.599.923	0,69%	24,70	24,62	24,99	24,99
18/11/2022	1.282.408	1,81%	24,51	24,48	24,83	24,82
17/11/2022	2.266.584	-1,50%	24,80	23,99	24,96	24,38
16/11/2022	2.826.006	-0,20%	24,80	24,21	24,93	24,75
15/11/2022	3.232.007	3,64%	24,16	24,15	24,95	24,80
14/11/2022	2.138.679	1,44%	23,89	23,59	24,03	23,93
11/11/2022	2.495.339	-2,40%	24,19	23,49	24,50	23,59
10/11/2022	3.272.131	0,58%	24,00	23,57	24,28	24,17
09/11/2022	2.671.445	0,50%	24,00	23,54	24,36	24,03
08/11/2022	2.160.661	0,80%	23,70	23,45	23,91	23,91
07/11/2022	2.324.981	1,89%	23,36	23,07	23,77	23,72
04/11/2022	2.160.595	3,56%	22,57	22,55	23,55	23,28
03/11/2022	1.427.017	-1,01%	22,49	22,17	22,60	22,48
02/11/2022	1.450.057	-0,70%	22,96	22,65	22,97	22,71
01/11/2022	1.651.010	1,24%	22,80	22,69	23,09	22,87
31/10/2022	2.192.629	-0,35%	22,75	22,54	22,86	22,59
28/10/2022	1.691.475	0,94%	22,20	22,19	22,71	22,67
27/10/2022	2.103.134	-0,22%	22,40	22,16	22,66	22,46
26/10/2022	1.994.770	-0,97%	22,73	22,38	23,07	22,51
25/10/2022	2.269.735	1,97%	22,63	22,38	22,85	22,73
24/10/2022	2.321.844	3,19%	21,86	21,69	22,55	22,29
21/10/2022	2.459.368	1,65%	21,14	20,92	21,60	21,60
20/10/2022	1.986.329	-0,84%	21,34	21,06	21,46	21,25
19/10/2022	2.568.634	2,15%	21,47	21,12	21,71	21,43
18/10/2022	2.238.527	1,60%	20,77	20,73	21,31	20,98
17/10/2022	1.510.035	1,82%	20,46	20,25	20,82	20,65
14/10/2022	2.648.991	2,79%	20,25	20,16	20,72	20,28
13/10/2022	2.535.958	3,14%	19,00	18,94	19,96	19,73
12/10/2022	2.603.433	-1,72%	19,515	19,02	19,52	19,13
11/10/2022	2.009.048	-2,68%	19,90	19,385	19,93	19,465
10/10/2022	1.468.402	0,81%	19,74	19,655	20,24	20,00
07/10/2022	1.952.509	-2,46%	20,27	19,84	20,39	19,84
06/10/2022	1.525.566	-1,79%	20,74	20,30	20,84	20,34
05/10/2022	2.040.441	-1,24%	20,81	20,44	21,07	20,71
04/10/2022	2.834.223	3,92%	20,46	20,37	20,98	20,97
03/10/2022	1.792.718	2,39%	19,67	19,405	20,34	20,18
30/09/2022	3.233.295	2,82%	19,34	19,295	19,76	19,71
29/09/2022	2.426.934	-2,17%	19,38	18,825	19,38	19,17
28/09/2022	2.486.548	0,90%	19,25	18,89	19,71	19,595
27/09/2022	3.006.864	-3,05%	20,36	19,335	20,42	19,42
26/09/2022	2.216.335	-3,28%	20,42	20,01	20,77	20,03
23/09/2022	2.237.455	-3,09%	21,24	20,61	21,32	20,71
22/09/2022	1.684.074	-1,07%	21,39	21,16	21,52	21,37
21/09/2022	2.828.873	3,00%	20,70	20,50	21,65	21,60
20/09/2022	1.957.442	-3,01%	21,70	20,87	21,74	20,97
19/09/2022	1.321.885	0,00%	21,59	20,98	21,69	21,62
16/09/2022	4.576.734	-2,83%	21,94	21,36	21,96	21,62
15/09/2022	1.748.356	-1,11%	22,45	22,06	22,52	22,25
14/09/2022	2.406.966	-2,64%	22,90	22,36	23,04	22,50
13/09/2022	2.005.737	-0,22%	23,26	23,06	23,54	23,11
12/09/2022	1.683.932	2,07%	22,90	22,74	23,27	23,16
09/09/2022	1.192.843	1,89%	22,34	22,26	22,82	22,69
08/09/2022	1.840.765	1,32%	22,13	21,70	22,27	22,27
07/09/2022	1.958.897	0,69%	21,64	21,58	22,20	21,98
06/09/2022	1.292.707	-0,46%	21,85	21,70	22,14	21,83
05/09/2022	1.494.115	-1,22%	21,63	21,25	21,98	21,93
02/09/2022	1.644.360	1,65%	21,97	21,77	22,20	22,20
01/09/2022	2.137.903	-1,98%	22,18	21,79	22,31	21,84
31/08/2022	2.881.917	-0,22%	22,50	22,02	22,52	22,28
30/08/2022	1.525.347	-0,27%	22,47	22,32	22,95	22,33
29/08/2022	1.470.168	-0,97%	22,30	21,85	22,45	22,39
26/08/2022	1.525.439	-1,74%	23,27	22,52	23,28	22,61
25/08/2022	1.417.225	0,66%	22,75	22,63	23,21	23,01
24/08/2022	1.209.201	-1,04%	22,98	22,65	23,17	22,86
23/08/2022	1.424.364	-0,73%	22,88	22,79	23,35	23,10
22/08/2022	1.797.833	-3,56%	24,04	23,18	24,04	23,27
19/08/2022	1.124.715	-0,90%	24,30	24,05	24,42	24,13
18/08/2022	1.576.536	-1,38%	24,50	24,16	24,65	24,35
17/08/2022	1.673.881	-1,91%	25,24	24,57	25,26	24,69
16/08/2022	1.656.642	0,48%	25,19	24,72	25,55	25,17
15/08/2022	1.459.331	-2,03%	25,70	25,05	25,75	25,05
12/08/2022	2.170.739	1,23%	25,35	25,32	26,09	25,57