Veon Ltd ADR (VEON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
18/07/2024	71.472	0,00%	26,00	25,92	26,75	26,75
17/07/2024	71.472	2,41%	26,00	25,92	26,75	26,75
16/07/2024	20.393	0,54%	25,93	25,93	26,20	26,12
15/07/2024	4.711	0,23%	25,92	25,92	25,98	25,98
12/07/2024	4.380	-0,84%	26,01	25,90	26,05	25,92
11/07/2024	6.953	-0,15%	26,05	25,99	26,14	26,14
10/07/2024	1.751	0,46%	26,19	25,87	26,20	26,18
09/07/2024	3.426	-0,25%	26,19	26,05	26,20	26,06
08/07/2024	5.998	0,33%	26,06	26,04	26,20	26,125
05/07/2024	6.669	-0,61%	26,00	26,00	26,20	26,04
04/07/2024	6.202	0,00%	26,19	25,91	26,20	26,20
03/07/2024	6.202	0,61%	26,19	25,91	26,20	26,20
02/07/2024	9.453	0,08%	26,02	25,51	26,18	26,04
01/07/2024	2.036	0,31%	25,79	25,70	26,02	26,02
28/06/2024	21.797	0,58%	25,56	25,51	26,11	25,94
27/06/2024	6.632	-0,39%	25,80	25,52	25,80	25,79
26/06/2024	10.987	0,62%	25,61	25,45	25,89	25,89
25/06/2024	9.381	-0,43%	25,38	25,38	26,25	25,73
24/06/2024	1.823	-0,65%	25,80	25,62	25,93	25,84
21/06/2024	6.585	-1,10%	26,31	25,57	26,31	26,01
20/06/2024	10.689	0,00%	26,00	25,80	26,32	26,30
19/06/2024	5.158	0,00%	26,48	25,56	26,50	26,30
18/06/2024	5.158	0,57%	26,48	25,56	26,50	26,30
17/06/2024	20.528	0,92%	25,87	25,35	26,15	26,39
14/06/2024	19.844	-1,06%	26,24	25,51	26,15	26,12
13/06/2024	8.447	-0,26%	26,24	26,11	26,52	26,53
12/06/2024	6.521	-1,15%	26,72	26,10	26,60	26,2953
11/06/2024	11.658	-0,11%	27,00	26,27	27,00	26,60
10/06/2024	9.966	-1,11%	27,01	26,60	27,03	26,64
07/06/2024	30.447	-0,33%	25,50	26,51	27,3961	26,90
06/06/2024	17.402	-1,63%	25,50	26,335	27,55	27,15
05/06/2024	58.890	8,75%	25,50	25,38	27,90	27,60
04/06/2024	29.766	-2,39%	25,40	25,20	25,68	25,38
03/06/2024	26.655	2,36%	25,40	25,40	26,00	26,00
31/05/2024	11.756	0,00%	25,40	25,40	25,79	25,40
30/05/2024	5.373	0,04%	25,40	25,40	25,475	25,41
29/05/2024	14.803	-0,39%	25,40	25,40	25,91	25,40
28/05/2024	13.841	-0,31%	25,45	25,40	25,575	25,50
27/05/2024	1.585	0,00%	25,51	25,50	25,58	25,58
24/05/2024	1.585	-0,74%	25,51	25,50	25,58	25,58
23/05/2024	5.929	-1,01%	25,50	25,45	25,68	25,51
22/05/2024	17.010	0,94%	25,87	25,50	25,79	25,77
21/05/2024	4.038	-0,58%	25,87	25,5001	25,9899	25,72
20/05/2024	13.306	-0,16%	25,78	25,67	25,9999	25,80
17/05/2024	21.166	0,35%	25,75	25,67	26,26	25,84
16/05/2024	10.537	0,98%	25,60	25,45	26,00	25,75
15/05/2024	5.316	0,32%	25,60	25,40	25,81	25,50
14/05/2024	8.255	-0,59%	25,60	25,42	25,77	25,45
13/05/2024	5.013	0,12%	25,73	25,40	25,6779	25,60
10/05/2024	9.949	1,27%	25,20	25,20	25,74	25,57
09/05/2024	10.599	-2,09%	25,65	25,21	25,64	25,25
08/05/2024	13.207	2,93%	24,74	24,65	25,70	25,96
07/05/2024	17.030	3,57%	24,74	24,65	25,29	25,22
06/05/2024	51.450	-1,82%	24,78	24,45	24,94	24,35
03/05/2024	4.949	-0,08%	24,78	24,5001	24,9792	24,80
02/05/2024	13.047	2,82%	24,40	24,23	24,88	24,82
01/05/2024	6.292	-1,47%	23,23	24,05	24,79	24,14
30/04/2024	36.191	4,03%	23,23	23,41	24,54	24,50
29/04/2024	3.767	0,73%	23,23	23,1871	23,75	23,55
26/04/2024	12.506	-0,30%	23,50	23,1675	23,50	23,38
25/04/2024	5.278	-0,47%	23,89	22,94	23,49	23,50
24/04/2024	8.184	0,34%	23,89	23,4001	23,95	23,75
23/04/2024	9.393	0,17%	23,89	23,60	23,90	23,67
22/04/2024	34.467	-0,94%	23,89	23,53	24,04	23,655
19/04/2024	14.444	1,92%	23,43	23,06	24,00	23,88
18/04/2024	8.262	-0,89%	23,43	23,08	23,78	23,43
17/04/2024	17.135	3,12%	23,35	22,35	23,85	23,79
16/04/2024	7.611	-1,75%	23,35	22,47	23,40	23,07
15/04/2024	3.115	-0,59%	23,35	23,0287	23,48	23,48
12/04/2024	7.734	-1,11%	23,64	23,35	23,8958	23,5153
11/04/2024	3.335	0,26%	23,40	23,36	23,50	23,53
10/04/2024	7.884	1,36%	23,13	22,90	23,50	23,80
09/04/2024	13.750	3,12%	22,76	22,76	23,50	23,46
08/04/2024	12.206	-3,93%	23,88	22,51	23,50	22,75
05/04/2024	7.493	0,85%	23,88	23,344	23,9999	23,88
04/04/2024	16.467	-0,21%	23,75	23,33	24,32	23,70
03/04/2024	6.017	1,84%	23,31	23,31	23,92	23,83
02/04/2024	22.689	-1,93%	23,05	23,08	24,00	23,38
01/04/2024	42.886	-0,71%	23,92	23,47	24,14	23,84
28/03/2024	6.899	1,01%	23,92	23,84	24,09	24,09
27/03/2024	25.688	3,81%	23,05	23,09	23,97	24,00
26/03/2024	20.574	1,09%	23,15	22,64	23,50	23,12
25/03/2024	29.970	-2,29%	23,06	22,53	23,23	23,01
22/03/2024	46.085	3,49%	23,00	22,99	24,35	23,74
21/03/2024	72.567	-3,41%	23,87	22,94	23,87	22,94
20/03/2024	11.496	-0,96%	24,22	23,27	23,975	23,75
19/03/2024	71.448	-0,12%	24,22	22,17	24,60	24,14
18/03/2024	30.216	-2,38%	24,76	24,04	25,25	24,17
15/03/2024	57.041	-1,94%	25,44	24,50	25,23	24,76
14/03/2024	10.168	0,04%	25,44	24,80	25,49	25,34
13/03/2024	19.929	-0,04%	25,05	25,20	25,53	25,34
12/03/2024	14.086	-0,35%	25,05	25,05	25,80	25,35
11/03/2024	24.403	0,16%	25,26	25,08	26,00	25,44
08/03/2024	33.309	-0,78%	25,82	25,47	25,91	25,40
07/03/2024	23.197	-0,69%	25,72	25,2272	26,20	25,80
06/03/2024	45.116	0,82%	25,72	25,31	26,00	25,96
05/03/2024	16.347	0,19%	25,28	25,0208	25,83	25,77
04/03/2024	42.826	-1,04%	26,00	24,7601	26,00	25,72
01/03/2024	20.319	-0,37%	26,05	25,5101	26,13	25,9547
29/02/2024	12.912	0,39%	25,89	25,658	26,05	26,05