Veeva Systems Inc (VEEV)
Exportar para Excel
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
|