Veon Ltd ADR (VEON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
28-02-2024	17.216	0,23%	25,93	25,52	26,16	25,99
27-02-2024	101.954	-0,23%	25,00	25,00	26,25	25,93
26-02-2024	157.922	9,39%	23,68	23,05	26,68	25,99
23-02-2024	38.544	-0,38%	23,52	23,45	24,20	23,76
22-02-2024	36.212	2,11%	23,52	23,17	23,85	23,525
21-02-2024	49.965	-1,58%	23,28	22,8001	23,49	23,04
20-02-2024	35.141	-2,26%	23,85	23,05	23,42	23,36
19-02-2024	30.743	0,00%	23,90	23,70	24,30	23,90
16-02-2024	30.743	2,40%	23,90	23,70	24,30	23,90
15-02-2024	30.818	2,23%	23,41	23,0108	23,88	23,86
14-02-2024	34.563	3,05%	22,26	22,47	23,59	23,34
13-02-2024	10.183	-0,18%	22,26	22,12	22,69	22,65
12-02-2024	44.992	1,93%	22,26	22,12	22,70	22,69
09-02-2024	137.391	-1,59%	22,50	21,9848	22,79	22,27
08-02-2024	29.319	2,91%	20,52	21,5712	22,698	22,60
07-02-2024	93.090	3,44%	20,52	20,40	22,36	21,96
06-02-2024	121.294	4,63%	20,10	20,10	21,275	21,23
05-02-2024	25.121	0,55%	20,10	19,95	20,29	20,29
02-02-2024	72.671	0,90%	19,97	19,75	20,18	20,18
01-02-2024	32.421	3,81%	19,40	19,40	20,30	20,19
31-01-2024	11.669	1,67%	18,64	19,03	19,4998	19,45
30-01-2024	22.986	-0,52%	18,64	18,64	19,095	19,08
29-01-2024	17.270	-1,03%	19,25	19,07	19,30	19,18
26-01-2024	4.477	0,21%	19,18	19,04	19,38	19,38
25-01-2024	9.948	0,57%	19,18	18,8268	19,4172	19,34
24-01-2024	28.034	-0,21%	19,18	18,8268	19,38	19,34
23-01-2024	17.459	0,52%	19,28	18,94	19,45	19,38
22-01-2024	11.080	-0,26%	19,40	18,92	19,45	19,28
19-01-2024	6.832	1,58%	19,00	18,5656	19,37	19,33
18-01-2024	9.535	1,11%	19,00	19,00	19,30	19,17
17-01-2024	7.665	2,00%	18,91	18,6675	19,085	19,085
16-01-2024	6.532	-2,60%	18,91	18,62	19,33	18,71
15-01-2024	14.555	0,58%	19,05	18,99	19,66	19,22
12-01-2024	14.555	0,58%	19,05	18,99	19,66	19,22
11-01-2024	5.885	-2,46%	19,44	19,103	19,46	19,05
10-01-2024	7.975	4,11%	18,85	18,83	19,74	19,75
09-01-2024	6.777	0,26%	19,25	18,50	19,06	18,98
08-01-2024	9.238	-0,89%	19,25	18,60	19,19	18,93
05-01-2024	6.222	0,53%	19,25	18,80	19,23	19,10
04-01-2024	28.565	-2,01%	19,25	18,55	19,526	19,00
03-01-2024	11.080	-0,05%	19,65	19,0403	19,43	19,43
02-01-2024	16.385	-1,32%	19,65	19,1021	19,80	19,44
29-12-2023	12.231	1,29%	19,25	19,43	19,80	19,70
28-12-2023	14.866	-0,77%	19,25	19,25	19,57	19,45
27-12-2023	27.658	-0,41%	19,56	19,31	19,7367	19,62
26-12-2023	11.458	-1,06%	19,98	19,51	19,98	19,70
22-12-2023	40.710	-1,34%	19,55	19,70	20,30	19,85
21-12-2023	24.155	2,30%	19,55	19,54	20,40	20,43
20-12-2023	37.092	2,36%	19,45	19,1897	20,05	19,97
19-12-2023	13.038	0,00%	19,80	19,35	19,84	19,51
18-12-2023	18.836	-1,27%	19,80	19,33	19,56	19,51
15-12-2023	24.936	0,31%	19,80	19,33	19,80	19,76
14-12-2023	23.700	0,25%	19,60	19,60	19,95	19,82
13-12-2023	10.406	0,10%	19,71	19,53	19,96	20,00
12-12-2023	69.150	0,96%	19,63	19,50	20,08	19,98
11-12-2023	22.359	-1,69%	19,71	19,65	20,105	19,79
08-12-2023	50.808	-0,10%	19,76	19,67	20,69	20,12
07-12-2023	10.084	0,75%	19,76	19,75	20,27	20,14
06-12-2023	28.169	0,15%	19,80	19,80	20,10	19,99
05-12-2023	27.862	1,32%	19,70	19,605	20,21	19,96
04-12-2023	31.660	-1,99%	19,70	19,70	20,08	19,70
01-12-2023	30.463	0,15%	19,70	19,90	20,10	20,10
30-11-2023	34.501	1,52%	19,70	19,70	20,35	20,07
29-11-2023	10.079	-0,80%	19,80	19,7012	19,9994	19,84
28-11-2023	8.780	0,00%	20,00	19,80	20,00	20,00
27-11-2023	21.980	1,01%	19,96	19,70	20,09	20,10
24-11-2023	10.226	1,07%	19,82	19,70	20,17	19,82
23-11-2023	42.205	-1,89%	19,82	19,50	20,24	19,75
22-11-2023	42.205	-1,89%	19,82	19,50	20,24	19,75
21-11-2023	88.326	-3,27%	20,53	19,74	20,60	20,13
20-11-2023	116.760	4,73%	20,53	19,45	21,00	20,81
17-11-2023	51.811	0,86%	18,76	18,76	20,00	19,87
16-11-2023	35.697	-2,16%	19,50	19,09	19,98	19,51
15-11-2023	72.269	1,74%	20,00	19,0432	20,25	19,94
14-11-2023	51.420	8,71%	17,72	17,11	19,7629	19,60
13-11-2023	56.386	1,98%	17,40	17,11	18,26	18,03
10-11-2023	26.783	6,16%	16,40	16,65	17,75	17,75
09-11-2023	20.943	6,27%	16,37	16,3475	17,60	17,45
08-11-2023	17.960	-2,55%	16,37	15,8318	17,00	16,42
07-11-2023	21.917	-0,30%	16,57	16,51	16,98	16,85
06-11-2023	45.877	-0,65%	16,83	16,02	17,05	16,90
03-11-2023	42.377	1,01%	16,52	16,50	17,01	17,01
02-11-2023	110.204	7,06%	15,51	15,10	16,99	16,84
01-11-2023	7.540	0,06%	15,41	15,50	15,8987	15,73
31-10-2023	8.422	0,00%	15,34	15,34	16,00	15,72
30-10-2023	26.869	-1,50%	16,08	15,50	16,98	15,77
27-10-2023	14.560	-1,85%	16,51	16,10	16,99	16,44
26-10-2023	9.645	-1,12%	16,75	16,61	17,00	16,75
25-10-2023	53.758	0,30%	17,01	16,75	17,40	16,94
24-10-2023	17.053	-0,59%	17,01	16,51	17,1482	16,89
23-10-2023	32.547	0,83%	16,65	16,50	17,025	16,99
20-10-2023	30.934	4,98%	15,76	15,76	17,39	16,85
19-10-2023	124.954	7,00%	15,01	14,96	16,15	16,05
18-10-2023	40.485	0,00%	15,01	14,90	15,18	15,00
17-10-2023	173.826	-3,04%	15,19	14,51	15,2415	15,00
16-10-2023	124.064	-3,13%	18,41	15,08	16,00	15,47
13-10-2023	168.548	-9,39%	18,41	15,89	17,28	15,92
12-10-2023	53.601	-0,80%	18,41	17,29	18,41	17,47
11-10-2023	58.840	-4,29%	19,01	17,55	19,03	17,61
10-10-2023	30.046	-4,02%	19,01	17,67	19,00	18,40