BiG | O banco que entende os seus valores.

Veeva Systems Inc (VEEV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	1.070.036	0,52%	183,58	180,32	185,89	184,61
06/02/2026	1.289.308	-0,11%	186,00	178,985	186,9662	183,65
05/02/2026	1.446.528	-3,59%	190,69	182,87	193,69	183,85
04/02/2026	2.342.823	-0,06%	188,3243	184,545	193,29	190,69
03/02/2026	2.849.164	-6,83%	202,00	186,40	202,00	190,80
02/02/2026	1.067.472	-0,28%	203,50	200,24	204,60	203,35
30/01/2026	1.458.961	-2,89%	209,00	203,56	211,66	203,92
29/01/2026	1.008.692	-3,67%	212,7943	206,01	214,50	209,98
28/01/2026	1.005.368	0,06%	218,00	216,44	220,50	217,99
27/01/2026	805.571	-2,82%	225,30	215,27	225,3461	217,87
26/01/2026	454.907	0,96%	221,43	221,43	225,55	224,18
23/01/2026	609.847	-1,46%	226,03	221,43	227,37	222,00
22/01/2026	667.811	2,53%	220,50	220,50	226,165	225,28
21/01/2026	1.048.425	1,61%	216,60	216,27	220,885	219,73
20/01/2026	759.890	-2,68%	219,72	215,55	224,61	216,26
16/01/2026	1.605.236	1,49%	219,00	218,65	226,57	222,21
15/01/2026	1.543.359	0,04%	219,80	217,36	224,42	218,95
14/01/2026	1.185.632	-4,22%	226,23	216,43	229,32	218,86
13/01/2026	742.611	-2,02%	231,2803	227,00	232,43	228,49
12/01/2026	746.870	-2,88%	239,1774	232,115	240,00	233,21
09/01/2026	1.052.330	-0,43%	242,01	240,01	245,49	240,12
08/01/2026	1.091.207	0,76%	239,40	238,4601	245,00	241,16
07/01/2026	692.360	0,62%	240,00	236,18	241,405	239,35
06/01/2026	1.658.946	7,48%	225,22	225,22	238,55	237,87
05/01/2026	936.577	0,83%	220,00	217,88	223,78	221,32
02/01/2026	596.951	-1,68%	224,71	218,5901	224,71	219,49
31/12/2025	345.717	-0,63%	224,2457	223,0001	225,13	223,23
30/12/2025	359.291	-0,17%	224,53	223,19	225,66	223,19
29/12/2025	439.800	0,17%	223,00	223,00	226,4713	225,02
26/12/2025	408.222	0,67%	222,82	222,58	226,36	224,65
24/12/2025	215.717	-0,49%	224,26	222,39	224,77	223,15
23/12/2025	538.756	0,40%	223,35	221,42	224,63	224,26
22/12/2025	649.780	0,68%	223,50	222,38	225,7803	223,36
19/12/2025	892.759	1,72%	218,10	218,10	225,00	221,86
18/12/2025	1.783.340	1,23%	215,95	215,52	219,61	218,10
17/12/2025	915.376	-1,75%	220,85	215,33	221,51	215,46
16/12/2025	1.050.608	-0,36%	219,2069	216,21	221,50	219,30
15/12/2025	1.128.446	-1,42%	224,02	218,21	224,16	220,10
12/12/2025	1.241.975	-2,72%	221,75	216,45	226,90	223,26
11/12/2025	1.063.516	0,14%	228,00	227,34	231,3355	229,49
10/12/2025	1.265.640	-1,38%	231,30	227,355	233,11	229,16
09/12/2025	1.172.784	-2,95%	238,0303	230,06	238,40	232,00
08/12/2025	953.545	-1,22%	242,30	232,2301	243,28	239,05
05/12/2025	758.674	-0,12%	241,20	239,155	244,22	242,00
04/12/2025	1.067.384	0,39%	240,73	238,99	246,57	242,28
03/12/2025	522.789	0,50%	239,941	239,05	242,50	241,33
02/12/2025	543.968	-0,11%	241,50	238,63	243,50	240,14
01/12/2025	905.908	0,08%	239,50	237,00	242,93	240,41
28/11/2025	422.085	-0,08%	241,90	239,54	244,91	240,29
26/11/2025	911.765	0,30%	240,53	238,73	244,88	240,67
25/11/2025	959.894	1,79%	235,20	235,20	241,9399	239,95
24/11/2025	1.604.012	-3,41%	242,4901	234,50	247,50	235,74
21/11/2025	3.167.266	-9,79%	246,96	237,28	251,60	244,06
20/11/2025	941.432	-0,83%	276,77	269,30	277,61	270,50
19/11/2025	678.975	-0,23%	272,2987	270,68	274,92	273,00
18/11/2025	1.034.359	-1,04%	275,28	273,45	279,15	273,72
17/11/2025	1.563.412	-5,52%	292,86	277,01	292,885	277,01
14/11/2025	480.240	0,57%	285,01	285,01	295,73	293,36
13/11/2025	395.297	-1,77%	296,96	289,93	296,96	291,70
12/11/2025	454.096	-0,72%	301,00	296,81	302,17	296,96
11/11/2025	341.765	1,13%	295,7497	294,97	300,43	299,10
10/11/2025	330.817	0,30%	295,02	290,47	297,12	295,75
07/11/2025	364.170	1,38%	287,77	285,2347	295,32	294,86
06/11/2025	331.254	-1,41%	296,1611	286,38	297,89	291,21
05/11/2025	416.081	0,62%	294,00	292,00	296,69	295,26
04/11/2025	349.344	0,30%	286,00	286,00	294,285	293,49
03/11/2025	454.051	0,52%	291,50	286,165	292,86	292,72
31/10/2025	361.054	2,20%	285,70	285,70	291,53	291,20
30/10/2025	238.687	-0,57%	284,00	284,00	289,8867	285,03
29/10/2025	553.967	-1,61%	292,70	283,4141	293,38	286,67
28/10/2025	336.555	-1,47%	296,00	291,35	297,81	291,35
27/10/2025	276.973	0,91%	294,00	293,19	296,18	295,69
24/10/2025	317.630	0,52%	294,99	291,51	296,55	293,02
23/10/2025	390.355	0,54%	290,00	286,56	291,8199	291,50
22/10/2025	299.596	0,04%	289,00	287,46	291,41	289,94
21/10/2025	344.075	1,38%	286,00	284,055	292,1652	289,84
20/10/2025	439.978	0,77%	283,73	281,92	288,09	285,91
17/10/2025	805.618	-3,08%	289,80	278,6725	292,73	283,73
16/10/2025	829.829	1,86%	289,715	287,825	297,00	292,73
15/10/2025	483.886	-0,05%	289,50	286,40	291,71	287,38
14/10/2025	479.017	0,56%	280,06	280,00	290,28	287,65
13/10/2025	354.001	-0,17%	289,98	285,63	290,00	286,09
10/10/2025	679.666	-3,80%	301,6004	286,59	301,6004	286,59
09/10/2025	479.825	-1,10%	302,99	296,89	303,716	298,47
08/10/2025	909.938	-1,44%	306,22	299,57	308,355	301,80
07/10/2025	1.096.616	2,16%	306,50	302,25	310,50	306,22
06/10/2025	667.858	1,18%	296,55	296,55	303,47	299,76
03/10/2025	1.136.887	-1,50%	301,10	294,27	301,32	296,28
02/10/2025	887.171	2,57%	294,00	288,60	300,82	300,79
01/10/2025	493.129	-1,56%	297,00	287,875	297,7846	293,26
30/09/2025	861.616	1,69%	293,00	291,34	299,95	297,91
29/09/2025	595.587	0,92%	291,70	285,96	295,16	293,00
26/09/2025	850.682	3,62%	279,93	279,93	291,92	290,27
25/09/2025	482.558	0,78%	277,17	272,26	281,19	279,93
24/09/2025	272.931	-0,39%	273,3532	273,3532	280,00	277,94
23/09/2025	319.116	-0,81%	280,99	278,65	282,72	278,84
22/09/2025	492.448	1,25%	276,16	273,83	282,35	281,12
19/09/2025	515.935	-0,58%	268,89	268,89	280,2999	277,79
18/09/2025	455.600	1,66%	275,59	274,84	279,7999	279,08
17/09/2025	635.245	0,19%	272,94	272,20	276,2699	274,58