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 > >>
28/04/2026	995.459	-1,24%	161,92	157,88	164,39	158,49
27/04/2026	79.510	0,30%	161,50	159,51	162,83	160,45
24/04/2026	897.759	3,20%	157,00	155,63	161,17	161,13
23/04/2026	1.593.042	-4,66%	160,40	152,30	161,00	156,15
22/04/2026	1.199.132	-2,39%	169,94	162,11	169,95	163,78
21/04/2026	1.067.265	-1,09%	170,10	166,50	172,44	167,79
20/04/2026	854.443	1,81%	169,00	167,00	171,69	168,84
17/04/2026	1.146.195	0,19%	171,17	166,27	173,27	167,95
16/04/2026	1.145.826	0,25%	169,31	165,95	174,97	167,69
15/04/2026	1.524.514	5,87%	161,04	160,00	168,43	167,30
14/04/2026	1.184.824	0,40%	162,40	156,435	163,73	159,09
13/04/2026	1.579.080	4,64%	152,50	151,12	158,9294	158,45
10/04/2026	2.168.875	-3,60%	153,80	148,05	154,94	151,43
09/04/2026	2.493.167	-5,70%	165,97	156,23	168,07	157,08
08/04/2026	868.205	-3,45%	175,90	166,30	177,91	166,57
07/04/2026	773.717	-1,21%	173,70	169,72	173,815	172,52
06/04/2026	790.523	0,38%	175,00	172,39	176,12	174,64
02/04/2026	653.247	0,74%	172,74	169,75	178,67	173,98
01/04/2026	750.319	-1,66%	177,83	172,44	177,88	172,74
31/03/2026	848.582	-0,25%	176,00	173,059	178,48	175,66
30/03/2026	823.764	1,91%	174,21	173,14	178,81	175,96
27/03/2026	768.413	-3,17%	174,00	171,00	178,50	172,59
26/03/2026	1.006.577	0,15%	175,51	175,51	183,2175	178,28
25/03/2026	672.761	-0,55%	181,00	175,875	183,825	178,11
24/03/2026	1.531.809	-3,30%	184,0982	176,46	184,0982	179,11
23/03/2026	803.461	0,64%	186,50	183,275	187,59	185,23
20/03/2026	761.084	-0,77%	184,30	180,73	184,95	184,07
19/03/2026	656.485	0,85%	182,50	182,50	189,15	185,59
18/03/2026	596.912	-1,41%	183,00	183,00	186,71	184,03
17/03/2026	746.568	0,78%	185,80	185,129	191,215	186,70
16/03/2026	1.262.448	3,58%	180,93	178,87	186,29	185,28
13/03/2026	850.373	-1,06%	180,56	177,92	183,527	178,88
12/03/2026	720.892	-3,37%	186,84	180,75	192,255	180,79
11/03/2026	702.828	-1,37%	190,62	185,3324	192,28	187,09
10/03/2026	1.062.132	-3,01%	195,57	184,56	196,52	189,69
09/03/2026	1.107.973	0,03%	192,33	189,8483	197,15	195,57
06/03/2026	1.011.767	-0,26%	193,22	191,06	197,54	195,49
05/03/2026	2.613.202	4,01%	205,00	190,83	205,46	196,06
04/03/2026	1.547.781	1,35%	186,90	184,13	188,86	188,48
03/03/2026	1.114.454	2,46%	178,73	176,85	186,90	185,91
02/03/2026	1.150.079	-0,31%	182,01	179,00	185,00	181,45
27/02/2026	1.101.653	-0,47%	180,10	177,58	183,09	182,01
26/02/2026	1.027.705	3,63%	176,7371	176,0001	184,05	182,86
25/02/2026	947.041	0,38%	175,40	172,00	177,94	176,46
24/02/2026	1.042.396	2,10%	172,2691	171,61	178,66	175,79
23/02/2026	1.221.824	-4,51%	179,61	171,71	179,61	172,17
20/02/2026	935.601	-1,24%	181,50	180,19	186,4816	180,31
19/02/2026	1.135.904	0,73%	180,03	178,24	185,00	182,57
18/02/2026	932.601	2,51%	176,91	174,89	181,54	181,25
17/02/2026	1.054.141	1,56%	177,40	172,415	181,53	176,82
13/02/2026	1.124.982	1,23%	173,01	172,53	177,14	174,11
12/02/2026	1.922.013	-2,85%	178,00	168,135	179,99	171,99
11/02/2026	2.174.075	-5,31%	187,01	175,13	187,01	177,04
10/02/2026	874.337	1,29%	184,33	184,33	190,67	186,99
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