Veeva Systems Inc (VEEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	282.349	0,00%	185,69	181,01	185,69	181,93
17/07/2024	282.349	-2,79%	185,69	181,01	185,69	181,93
16/07/2024	202.295	0,77%	186,12	186,12	187,76	187,16
15/07/2024	177.306	-1,16%	186,71	185,44	187,76	185,74
12/07/2024	197.579	1,04%	186,21	186,00	190,08	187,92
11/07/2024	230.404	2,18%	183,88	183,07	186,71	185,98
10/07/2024	199.470	-0,12%	181,77	179,68	182,77	182,02
09/07/2024	203.977	-0,36%	183,00	179,89	183,17	182,23
08/07/2024	170.257	-0,31%	183,00	181,39	183,58	182,89
05/07/2024	164.072	1,18%	181,00	180,13	183,90	183,46
04/07/2024	183.757	0,00%	182,82	181,31	182,85	181,33
03/07/2024	183.757	-0,83%	182,82	181,31	182,85	181,33
02/07/2024	185.855	0,65%	181,71	181,71	183,37	182,85
01/07/2024	222.237	-0,73%	182,97	181,31	184,25	181,67
28/06/2024	754.171	-1,16%	185,67	182,70	186,50	183,01
27/06/2024	261.184	0,48%	182,93	182,93	186,33	185,15
26/06/2024	264.454	-1,02%	187,80	183,97	187,80	184,27
25/06/2024	277.099	-0,28%	186,44	184,13	186,59	186,17
24/06/2024	245.316	0,98%	184,68	184,68	187,50	186,70
21/06/2024	823.695	0,59%	184,11	183,21	186,90	184,88
20/06/2024	296.506	2,83%	178,93	176,92	184,51	183,80
19/06/2024	274.337	0,00%	179,36	176,75	180,09	178,74
18/06/2024	274.337	-3,23%	179,36	176,75	180,09	178,74
17/06/2024	688.352	-2,68%	183,59	177,6782	184,00	179,75
14/06/2024	370.600	-0,58%	185,25	182,975	186,5799	184,70
13/06/2024	590.186	-1,66%	189,80	185,07	191,15	185,77
12/06/2024	696.811	0,48%	190,74	188,347	192,87	188,91
11/06/2024	656.333	1,63%	182,48	183,48	188,15	188,00
10/06/2024	521.034	1,01%	182,48	181,75	186,57	184,99
07/06/2024	595.285	-1,01%	184,65	182,45	185,98	183,14
06/06/2024	1.100.438	1,83%	180,20	180,83	185,72	185,01
05/06/2024	856.288	1,55%	180,20	177,42	182,97	181,69
04/06/2024	1.176.382	4,38%	173,235	172,33	179,65	178,92
03/06/2024	1.416.221	-1,63%	176,08	171,30	177,98	171,41
31/05/2024	2.490.947	-10,27%	175,05	170,25	186,70	174,25
30/05/2024	1.118.093	-1,46%	197,00	191,90	196,57	197,58
29/05/2024	620.815	-1,28%	201,40	200,02	204,18	200,50
28/05/2024	468.304	-0,39%	203,90	201,525	204,54	203,09
27/05/2024	179.058	0,00%	203,99	202,87	204,53	203,89
24/05/2024	179.058	-0,91%	203,99	202,87	204,53	203,89
23/05/2024	414.135	-0,57%	206,93	202,15	207,27	204,58
22/05/2024	338.524	-1,66%	208,80	205,26	210,65	205,76
21/05/2024	349.561	-0,34%	210,03	208,14	210,95	209,24
20/05/2024	253.464	-0,15%	210,03	209,07	211,03	209,96
17/05/2024	284.548	0,30%	209,85	208,575	210,81	210,27
16/05/2024	512.196	-0,82%	211,53	209,05	213,00	209,65
15/05/2024	514.623	3,68%	204,96	205,034	211,69	211,31
14/05/2024	228.425	-0,02%	204,96	202,19	206,1299	203,82
13/05/2024	216.130	0,04%	204,705	203,58	206,0644	203,86
10/05/2024	281.298	-0,06%	204,705	202,25	205,26	203,78
09/05/2024	286.795	1,06%	204,705	201,97	205,08	203,91
08/05/2024	334.125	-1,72%	204,705	201,55	205,21	201,77
07/05/2024	418.846	1,07%	203,89	203,165	206,09	205,31
06/05/2024	260.260	-0,15%	203,60	201,90	204,4799	203,14
03/05/2024	322.712	1,00%	204,83	202,03	205,52	203,45
02/05/2024	324.955	1,27%	200,73	198,67	202,03	201,43
01/05/2024	310.997	0,17%	198,46	196,65	202,10	198,90
30/04/2024	233.075	-1,50%	202,31	198,47	202,42	198,56
29/04/2024	424.524	0,33%	200,63	201,03	203,74	201,58
26/04/2024	473.934	0,91%	200,63	199,71	202,51	200,91
25/04/2024	343.224	-0,71%	201,05	194,855	199,52	199,09
24/04/2024	268.498	-0,29%	201,05	199,11	202,59	200,52
23/04/2024	426.652	1,03%	201,05	200,91	205,40	201,10
22/04/2024	390.353	0,34%	199,29	195,61	200,465	199,06
19/04/2024	321.437	-0,58%	199,225	197,07	199,645	198,38
18/04/2024	419.913	0,17%	201,05	197,56	201,615	199,54
17/04/2024	688.327	-0,58%	201,05	198,65	201,73	199,20
16/04/2024	772.768	-0,62%	207,915	199,545	202,485	200,37
15/04/2024	795.715	-2,48%	207,915	201,22	207,64	201,62
12/04/2024	461.928	-2,11%	216,24	205,63	209,5125	206,74
11/04/2024	561.080	0,13%	216,24	208,99	212,70	211,19
10/04/2024	566.527	-2,60%	216,24	209,67	214,785	210,92
09/04/2024	1.161.277	0,73%	216,24	212,30	216,74	216,54
08/04/2024	328.199	0,11%	216,24	213,91	216,535	214,97
05/04/2024	470.226	-0,01%	219,05	214,20	217,478	214,73
04/04/2024	489.976	-1,10%	219,05	214,70	219,49	214,74
03/04/2024	690.315	0,33%	216,63	216,58	218,98	217,13
02/04/2024	1.166.843	-6,07%	213,17	212,30	219,23	216,41
01/04/2024	262.169	-0,56%	231,58	229,24	232,045	230,39
28/03/2024	442.699	-0,73%	232,895	231,61	234,66	231,69
27/03/2024	289.099	0,31%	234,05	231,89	234,916	233,39
26/03/2024	368.203	1,42%	230,34	230,42	233,95	232,68
25/03/2024	401.047	-0,43%	230,555	228,75	231,06	229,42
22/03/2024	348.282	-0,60%	231,61	229,88	233,27	230,42
21/03/2024	324.073	0,72%	226,94	230,26	233,51	231,82
20/03/2024	271.289	0,10%	226,94	229,032	231,525	230,17
19/03/2024	282.574	0,67%	226,94	227,335	231,665	229,95
18/03/2024	339.192	0,64%	228,45	227,10	230,32	228,43
15/03/2024	650.536	-2,36%	231,09	225,915	232,88	226,98
14/03/2024	304.608	-0,99%	235,99	231,39	236,84	232,47
13/03/2024	435.177	1,62%	231,22	231,10	235,13	234,79
12/03/2024	321.287	1,45%	228,03	227,84	233,54	231,05
11/03/2024	248.392	-0,02%	226,86	226,04	229,72	227,75
08/03/2024	321.749	-1,03%	231,21	227,64	232,90	227,79
07/03/2024	510.082	2,50%	226,00	224,54	230,44	230,17
06/03/2024	546.087	1,32%	224,44	221,81	225,86	224,56
05/03/2024	860.020	-1,93%	223,77	219,481	225,4626	221,64
04/03/2024	578.183	1,80%	222,84	221,21	226,50	226,00
01/03/2024	1.330.112	-1,55%	227,05	218,50	230,655	222,01
29/02/2024	716.467	0,06%	227,05	224,33	228,0208	225,51