Veon Ltd ADR (VEON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
22/05/2023	17.108	2,13%	19,21	19,11	19,39	19,20
19/05/2023	4.732	-2,34%	19,55	18,80	19,46	18,80
18/05/2023	4.253	-0,31%	19,55	19,2327	19,55	19,25
17/05/2023	18.169	-1,93%	19,40	19,09	19,98	19,31
16/05/2023	10.399	2,82%	19,40	19,27	19,75	19,69
15/05/2023	46.325	2,63%	19,44	18,82	19,46	19,15
12/05/2023	18.384	-2,81%	19,40	18,57	19,4927	18,66
11/05/2023	22.450	3,06%	19,39	19,20	19,64	19,20
10/05/2023	83.522	-3,07%	19,50	17,97	19,90	18,63
09/05/2023	12.311	-0,67%	19,45	19,10	19,66	19,22
08/05/2023	14.694	1,84%	19,45	19,22	19,65	19,35
05/05/2023	2.094	-0,21%	19,05	18,70	19,05	19,00
04/05/2023	25.589	1,55%	18,83	18,83	19,24	19,04
03/05/2023	21.127	2,46%	18,40	18,40	20,00	18,75
02/05/2023	34.764	-4,74%	19,62	17,51	19,80	18,30
01/05/2023	11.128	-3,27%	19,50	19,01	19,99	19,21
28/04/2023	33.353	0,30%	19,71	18,50	19,88	19,86
27/04/2023	11.969	3,34%	19,69	19,31	19,80	19,80
26/04/2023	6.159	-1,08%	19,84	19,16	19,88	19,16
25/04/2023	35.798	-1,02%	18,87	18,87	19,70	19,37
24/04/2023	38.111	-2,15%	19,85	18,98	20,00	19,57
21/04/2023	8.361	-1,04%	20,18	19,535	20,47	20,00
20/04/2023	14.371	1,20%	19,66	19,66	20,7065	20,21
19/04/2023	27.555	-3,06%	20,69	19,97	20,69	19,97
18/04/2023	81.081	5,64%	19,88	19,64	21,475	20,60
17/04/2023	40.141	3,50%	19,00	18,99	19,91	19,50
14/04/2023	32.189	0,80%	19,00	18,6475	19,00	18,84
13/04/2023	79.659	1,74%	18,48	18,48	19,4785	18,69
12/04/2023	63.669	2,06%	18,00	18,00	18,83	18,37
11/04/2023	28.869	0,33%	17,91	17,91	18,19	18,00
10/04/2023	6.167	0,90%	17,66	17,68	17,94	17,94
06/04/2023	5.569	-0,67%	17,86	17,67	18,13	17,78
05/04/2023	6.782	-0,56%	17,88	17,755	18,01	17,90
04/04/2023	36.292	0,11%	17,93	17,60	18,13	18,00
03/04/2023	39.667	2,04%	18,05	17,82	18,12	17,98
31/03/2023	135.543	-0,45%	17,70	17,40	17,86	17,62
30/03/2023	19.705	1,20%	17,65	17,50	17,80	17,70
29/03/2023	114.612	1,16%	17,20	17,26	17,80	17,49
28/03/2023	85.339	0,23%	17,06	17,00	17,375	17,29
27/03/2023	13.031	-1,03%	17,50	17,25	17,50	17,25
24/03/2023	42.386	0,69%	17,49	17,02	17,80	17,43
23/03/2023	30.936	4,66%	16,60	16,52	17,92	17,31
22/03/2023	16.814	0,37%	16,35	16,35	17,00	16,51
21/03/2023	19.885	5,18%	15,59	15,59	16,62	16,45
20/03/2023	10.138	2,16%	15,41	15,41	16,0801	15,64
17/03/2023	8.697	-2,48%	15,50	15,11	15,70	15,31
16/03/2023	16.457	4,67%	14,76	14,52	16,00	15,70
15/03/2023	27.519	-0,99%	14,88	14,53	15,30	15,00
14/03/2023	54.437	-3,50%	15,62	14,44	15,66	15,15
13/03/2023	19.863	-2,48%	15,71	15,66	16,00	15,70
10/03/2023	61.006	-5,29%	17,10	15,46	17,15	16,10
09/03/2023	29.910	-6,03%	17,74	16,52	17,96	17,00
08/03/2023	39.965	0,50%	16,56	16,4891	18,0921	18,09