Veeva Systems Inc (VEEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	480.707	1,10%	224,065	221,06	226,32	225,37
27/02/2024	580.227	-0,48%	222,00	221,38	224,8033	222,92
26/02/2024	412.983	1,07%	222,00	221,75	225,37	224,00
23/02/2024	278.014	-0,24%	222,415	219,8001	224,67	221,64
22/02/2024	410.462	2,68%	218,51	219,215	222,66	222,17
21/02/2024	416.932	-1,09%	215,47	214,20	217,07	216,37
20/02/2024	462.154	-0,27%	217,27	216,11	220,07	218,76
19/02/2024	194.108	0,00%	222,60	219,31	223,34	219,35
16/02/2024	194.108	-0,60%	222,60	219,31	223,34	219,35
15/02/2024	396.739	1,31%	221,93	221,075	224,265	223,56
14/02/2024	488.073	3,15%	215,95	215,13	222,10	220,67
13/02/2024	500.165	-2,07%	216,78	211,46	217,00	213,93
12/02/2024	408.379	0,78%	216,78	216,78	220,19	218,46
09/02/2024	512.569	0,64%	216,50	215,984	220,415	216,76
08/02/2024	407.336	0,39%	214,01	213,60	217,69	215,39
07/02/2024	461.532	2,50%	206,27	209,7134	214,97	214,56
06/02/2024	332.887	2,49%	206,27	205,57	210,4075	209,33
05/02/2024	392.181	-1,24%	205,905	201,24	206,01	204,24
02/02/2024	428.044	1,38%	209,415	202,34	208,07	206,80
01/02/2024	1.100.608	-1,65%	209,415	198,23	206,415	203,99
31/01/2024	482.470	-1,66%	209,415	207,405	213,347	207,41
30/01/2024	363.916	-1,18%	214,04	210,54	214,31	210,91
29/01/2024	519.705	2,25%	209,27	208,07	213,37	213,42
26/01/2024	197.129	0,26%	207,95	207,89	209,75	208,73
25/01/2024	302.132	-0,43%	209,93	206,22	209,63	208,20
24/01/2024	361.729	-1,27%	212,00	208,95	214,06	209,09
23/01/2024	322.395	1,15%	210,50	208,7174	212,42	211,78
22/01/2024	477.458	1,08%	208,93	207,53	210,65	209,38
19/01/2024	404.884	1,30%	203,945	202,00	207,83	207,15
18/01/2024	404.756	1,29%	204,44	201,505	204,59	204,50
17/01/2024	678.559	-2,57%	203,81	201,51	205,92	201,89
16/01/2024	538.998	-0,70%	203,81	204,6739	208,6075	207,22
15/01/2024	1.091.803	2,18%	203,81	203,28	209,435	208,69
12/01/2024	1.091.803	2,18%	203,81	203,28	209,435	208,69
11/01/2024	864.492	5,33%	194,86	194,05	204,61	204,23
10/01/2024	267.002	0,46%	193,71	191,385	195,29	193,89
09/01/2024	387.857	1,29%	185,24	189,82	193,28	193,00
08/01/2024	470.827	2,61%	185,24	182,77	190,62	190,54
05/01/2024	330.724	-0,23%	185,24	184,585	187,35	185,69
04/01/2024	286.484	0,50%	185,24	184,37	186,57	186,11
03/01/2024	521.818	-2,11%	187,97	185,08	188,375	185,19
02/01/2024	535.399	-1,74%	191,31	187,89	191,51	189,18
29/12/2023	419.739	-0,77%	191,31	192,38	196,265	192,52
28/12/2023	445.417	1,66%	191,31	191,06	194,365	194,01
27/12/2023	578.222	0,42%	188,19	188,7687	191,70	190,85
26/12/2023	391.946	-0,41%	188,19	190,03	191,91	190,06
22/12/2023	667.536	2,04%	188,19	187,46	191,15	190,84
21/12/2023	807.981	2,22%	185,56	184,72	188,54	187,0409
20/12/2023	625.632	-0,22%	182,03	181,13	186,525	182,99
19/12/2023	724.154	0,74%	180,62	181,95	184,235	183,39
18/12/2023	585.443	0,77%	180,62	180,50	183,38	182,06
15/12/2023	740.843	-1,19%	183,12	180,26	187,25	180,67
14/12/2023	1.138.375	3,08%	179,50	179,65	184,415	182,84
13/12/2023	955.455	1,26%	175,01	172,743	177,367	177,367
12/12/2023	1.081.291	0,39%	174,46	172,99	176,15	175,16
11/12/2023	960.183	1,03%	173,80	169,975	174,62	174,48
08/12/2023	757.654	-0,15%	173,80	171,62	175,405	172,70
07/12/2023	1.563.453	-3,05%	173,31	165,12	174,6999	172,95
06/12/2023	1.260.481	1,71%	178,625	178,01	181,265	180,9999
05/12/2023	647.465	-0,65%	174,87	176,68	179,53	177,85
04/12/2023	638.024	0,92%	174,87	176,51	180,48	180,49
01/12/2023	707.148	2,60%	174,87	174,39	179,91	178,84
30/11/2023	507.424	0,57%	176,67	171,17	175,19	174,34
29/11/2023	707.613	-0,82%	176,67	172,44	179,14	173,335
28/11/2023	393.842	0,84%	172,27	171,495	174,935	174,78
27/11/2023	555.250	-1,84%	178,51	172,93	176,02	173,33
24/11/2023	197.723	0,46%	178,51	175,19	177,19	176,52
23/11/2023	407.392	-0,39%	178,51	175,39	180,35	175,71
22/11/2023	405.393	-0,39%	178,51	175,39	180,35	175,71
21/11/2023	352.517	-1,30%	178,70	176,36	179,59	176,38
20/11/2023	390.493	1,24%	176,05	175,22	179,24	178,726
17/11/2023	631.240	0,72%	176,185	175,39	177,81	176,575
16/11/2023	441.514	-0,84%	175,925	174,06	177,865	175,29
15/11/2023	776.303	1,92%	174,625	174,25	181,875	176,78
14/11/2023	687.382	4,39%	171,03	170,21	174,09	173,54
13/11/2023	723.029	0,70%	166,70	162,90	166,70	166,23
10/11/2023	1.676.711	-0,83%	167,65	162,80	167,65	165,21
09/11/2023	2.377.307	-14,17%	178,00	165,33	195,46	166,63
08/11/2023	332.053	0,01%	194,00	192,63	195,46	194,13
07/11/2023	389.216	-1,04%	193,50	190,38	195,995	194,11
06/11/2023	348.610	0,80%	193,50	192,55	196,80	196,15
03/11/2023	351.573	2,49%	190,975	191,00	195,58	194,64
02/11/2023	612.716	1,52%	191,63	188,57	193,015	189,90
01/11/2023	805.426	-2,93%	192,00	185,70	192,455	187,06
31/10/2023	382.384	1,28%	191,37	190,30	194,59	192,71
30/10/2023	255.091	0,40%	190,50	186,78	191,855	190,28
27/10/2023	219.145	0,13%	190,50	188,64	192,555	190,38
26/10/2023	382.888	-2,43%	199,01	187,855	194,74	190,05
25/10/2023	308.910	-1,24%	195,95	193,86	199,73	194,75
24/10/2023	342.688	1,06%	195,95	193,435	197,44	197,20
23/10/2023	645.295	-2,36%	198,99	193,535	199,50	195,67
20/10/2023	340.381	-0,95%	201,67	198,295	202,00	200,245
19/10/2023	398.609	-2,02%	208,55	201,265	208,50	202,03
18/10/2023	373.782	-0,88%	210,10	204,75	207,75	206,12
17/10/2023	451.436	-1,80%	213,95	206,11	210,73	208,14
16/10/2023	524.569	-1,92%	217,15	208,77	214,35	211,96
13/10/2023	530.566	0,03%	217,15	215,35	220,41	216,0276
12/10/2023	555.910	-0,35%	217,15	214,16	218,57	215,96
11/10/2023	436.690	1,39%	212,33	214,06	217,28	216,845
10/10/2023	329.672	0,36%	212,33	211,97	215,15	213,93