Veon Ltd ADR (VEON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
09/10/2023	56.594	3,62%	20,00	18,90	20,50	19,17
06/10/2023	102.311	-4,15%	20,00	18,38	20,00	18,50
05/10/2023	18.990	3,65%	19,45	18,7303	20,4131	19,30
04/10/2023	13.953	-6,90%	20,55	18,62	20,02	18,62
03/10/2023	13.328	-1,77%	19,56	20,00	21,098	20,00
02/10/2023	34.951	4,41%	19,56	19,56	20,90	20,36
29/09/2023	11.801	0,83%	19,54	19,50	19,80	19,50
28/09/2023	8.694	0,83%	18,96	18,86	19,35	19,34
27/09/2023	5.683	0,42%	19,12	18,60	19,18	19,18
26/09/2023	15.880	0,58%	19,12	18,60	19,2001	19,10
25/09/2023	14.870	-0,05%	18,90	18,75	19,08	18,99
22/09/2023	6.848	-1,55%	19,14	19,00	19,35	19,00
21/09/2023	4.479	0,05%	18,65	19,07	19,40	19,31
20/09/2023	7.766	2,98%	18,65	18,80	19,75	19,36
19/09/2023	14.513	-0,67%	19,10	18,80	19,50	19,17
18/09/2023	5.642	0,26%	18,94	18,6758	19,30	19,30
15/09/2023	37.578	0,05%	16,23	18,55	19,35	19,25
14/09/2023	18.880	-0,78%	16,23	18,75	19,23	19,10
13/09/2023	103.436	16,10%	16,23	18,1256	16,62	19,25
12/09/2023	5.822	0,36%	16,23	16,50	16,62	16,58
11/09/2023	4.487	-0,54%	16,23	16,50	16,7312	16,69
08/09/2023	10.070	1,39%	16,23	16,50	16,79	16,78
07/09/2023	7.081	1,04%	16,24	16,12	16,60	16,55
06/09/2023	6.121	1,30%	16,06	16,102	16,40	16,38
05/09/2023	5.176	0,62%	16,06	16,11	16,22	16,13
04/09/2023	7.244	-4,98%	16,13	16,10	17,138	16,03
01/09/2023	7.244	-4,98%	16,13	16,10	17,138	16,03
31/08/2023	24.137	4,07%	16,13	15,88	17,138	16,87
30/08/2023	14.592	0,31%	16,45	16,13	16,55	16,21
29/08/2023	4.915	-0,92%	16,02	16,015	16,29	16,22
28/08/2023	6.818	1,71%	16,02	16,00	16,80	16,365
25/08/2023	2.975	-1,35%	16,16	16,01	16,20	16,09
24/08/2023	7.384	-0,73%	16,43	16,24	16,50	16,31
23/08/2023	1.150	0,18%	16,49	16,3562	16,59	16,43
22/08/2023	3.310	0,37%	16,26	16,26	16,99	16,40
21/08/2023	4.801	0,68%	16,12	16,11	16,64	16,34
18/08/2023	18.067	-1,10%	16,71	16,13	16,53	16,23
17/08/2023	3.779	-1,09%	16,71	16,41	16,59	16,41
16/08/2023	4.860	-2,87%	16,97	16,575	16,91	16,59
15/08/2023	6.134	-0,23%	17,24	16,78	17,08	17,08
14/08/2023	14.272	-1,55%	17,21	17,15	17,60	17,12
11/08/2023	1.783	0,00%	17,26	17,1501	17,50	17,39
10/08/2023	4.909	-0,23%	17,33	17,39	17,45	17,39
09/08/2023	20.637	1,46%	17,39	17,15	18,01	17,43
08/08/2023	4.125	0,18%	17,25	17,18	17,40	17,18
07/08/2023	1.628	-0,35%	17,11	17,15	17,20	17,15
04/08/2023	19.744	0,29%	17,40	17,15	17,465	17,21
03/08/2023	32.069	0,00%	17,40	16,76	17,40	17,16
02/08/2023	11.863	1,54%	17,94	16,8716	17,4001	17,16
01/08/2023	51.199	-8,93%	17,94	15,31	17,94	16,32
31/07/2023	55.414	-0,39%	18,00	17,70	17,9928	17,92
28/07/2023	6.994	0,50%	18,00	17,92	18,00	17,99
27/07/2023	7.011	0,79%	17,93	17,75	17,90	17,90
26/07/2023	2.076	0,22%	18,61	17,81	18,00	17,94
25/07/2023	14.025	-0,83%	18,61	17,88	18,05	17,90
24/07/2023	32.788	0,28%	18,61	18,05	18,40	18,05
21/07/2023	172.837	-5,21%	18,61	18,00	18,89	18,00
20/07/2023	12.897	-0,89%	19,16	18,85	19,10	18,99
19/07/2023	15.323	-0,78%	19,16	18,97	19,20	19,16
18/07/2023	7.289	0,26%	19,17	19,17	19,36	19,31
17/07/2023	9.816	-0,67%	19,31	19,11	19,59	19,26
14/07/2023	10.776	-1,12%	19,31	19,2501	19,59	19,39
13/07/2023	5.125	1,55%	19,31	19,30	19,89	19,61
12/07/2023	4.773	-0,05%	19,15	19,15	19,325	19,31
11/07/2023	8.002	0,36%	19,24	19,24	19,398	19,32
10/07/2023	4.111	-1,59%	19,29	19,18	19,48	19,25
07/07/2023	19.462	1,51%	19,19	19,19	19,56	19,56
06/07/2023	14.539	0,00%	19,26	19,225	19,35	19,27
05/07/2023	14.461	-2,18%	20,44	19,225	19,68	19,27
04/07/2023	6.114	-3,62%	20,44	19,37	20,44	19,70
03/07/2023	6.114	-3,62%	20,44	19,37	20,44	19,70
30/06/2023	23.198	4,86%	19,67	19,42	20,50	20,50
29/06/2023	16.300	1,56%	19,13	19,25	19,59	19,55
28/06/2023	3.905	-0,10%	19,21	19,12	19,31	19,23
27/06/2023	7.116	-1,28%	19,32	19,14	19,33	19,25
26/06/2023	5.468	2,41%	19,30	19,25	19,57	19,57
23/06/2023	5.141	0,71%	19,74	19,25	19,50	19,478
22/06/2023	49.141	-2,08%	19,74	19,25	19,95	19,34
21/06/2023	22.358	-2,37%	19,94	19,37	19,95	19,75
20/06/2023	18.141	-3,67%	20,59	19,69	20,68	20,23
19/06/2023	23.372	3,40%	20,33	20,32	21,03	21,00
16/06/2023	23.372	3,40%	20,33	20,32	21,03	21,00
15/06/2023	35.252	0,10%	20,31	20,15	20,60	20,31
14/06/2023	50.456	-1,02%	20,83	19,90	20,85	20,29
13/06/2023	30.758	-2,75%	20,31	20,055	21,60	20,50
12/06/2023	26.491	2,68%	20,31	20,2501	21,15	21,08
09/06/2023	27.331	4,21%	19,74	19,69	20,70	20,53
08/06/2023	3.506	0,15%	19,36	19,69	19,795	19,70
07/06/2023	7.787	0,56%	19,36	19,36	19,795	19,67
06/06/2023	18.678	0,77%	19,24	19,24	19,71	19,56
05/06/2023	14.387	2,92%	18,88	18,79	19,50	19,41
02/06/2023	36.667	-1,77%	19,20	18,61	19,25	18,86
01/06/2023	40.084	0,31%	19,00	18,9683	19,30	19,20
31/05/2023	59.502	-3,34%	19,15	18,74	19,35	19,44
30/05/2023	59.502	-3,34%	19,15	18,74	19,35	18,79
29/05/2023	7.147	0,62%	19,47	19,335	19,59	19,44
26/05/2023	7.147	0,62%	19,47	19,335	19,59	19,44
25/05/2023	12.850	0,05%	19,40	19,21	19,48	19,32
24/05/2023	11.949	0,57%	19,25	19,22	19,50	19,31
23/05/2023	6.973	0,47%	19,21	19,162	19,50	19,20