Veeva Systems Inc (VEEV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
402.775 |
-0,75%
|
278,00
|
272,2544
|
278,00
|
273,88
|
| 15/09/2025 |
483.572 |
-0,19%
|
276,93
|
275,03
|
279,96
|
276,27
|
| 12/09/2025 |
474.915 |
-1,13%
|
279,47
|
273,62
|
280,65
|
276,43
|
| 11/09/2025 |
683.727 |
1,93%
|
276,00
|
276,00
|
282,125
|
279,47
|
| 10/09/2025 |
675.441 |
-2,69%
|
283,00
|
273,26
|
283,00
|
274,60
|
| 09/09/2025 |
553.389 |
-0,04%
|
280,70
|
276,76
|
283,29
|
282,68
|
| 08/09/2025 |
1.220.790 |
3,59%
|
276,99
|
275,42
|
283,26
|
282,78
|
| 05/09/2025 |
760.622 |
1,06%
|
268,00
|
268,00
|
274,01
|
272,93
|
| 04/09/2025 |
674.412 |
-0,33%
|
268,58
|
262,85
|
270,95
|
270,06
|
| 03/09/2025 |
746.625 |
0,36%
|
269,00
|
268,00
|
271,81
|
270,95
|
| 02/09/2025 |
733.585 |
0,29%
|
265,2472
|
264,50
|
270,96
|
269,98
|
| 29/08/2025 |
1.057.359 |
-1,15%
|
273,00
|
266,3273
|
275,10
|
269,20
|
| 28/08/2025 |
2.632.501 |
-7,20%
|
279,00
|
271,83
|
286,50
|
272,33
|
| 27/08/2025 |
1.369.026 |
2,46%
|
289,00
|
288,15
|
296,02
|
293,59
|
| 26/08/2025 |
703.610 |
0,47%
|
291,00
|
285,00
|
291,00
|
286,54
|
| 25/08/2025 |
720.529 |
-1,93%
|
290,11
|
285,00
|
292,42
|
285,18
|
| 22/08/2025 |
533.465 |
3,08%
|
282,10
|
280,00
|
291,26
|
290,86
|
| 21/08/2025 |
471.643 |
-0,61%
|
284,02
|
280,79
|
284,64
|
282,28
|
| 20/08/2025 |
429.918 |
-0,09%
|
283,50
|
280,5655
|
285,19
|
284,02
|
| 19/08/2025 |
521.098 |
0,80%
|
275,30
|
275,30
|
286,07
|
284,35
|
| 18/08/2025 |
616.208 |
0,53%
|
281,69
|
278,17
|
285,565
|
282,10
|
| 15/08/2025 |
384.167 |
2,05%
|
275,16
|
274,05
|
281,22
|
280,61
|
| 14/08/2025 |
333.385 |
-1,50%
|
275,60
|
273,00
|
279,18
|
274,98
|
| 13/08/2025 |
404.345 |
1,36%
|
276,1483
|
273,57
|
279,33
|
279,18
|
| 12/08/2025 |
643.294 |
-0,55%
|
278,82
|
273,00
|
279,74
|
275,43
|
| 11/08/2025 |
378.338 |
-1,83%
|
282,00
|
276,96
|
283,46
|
276,96
|
| 08/08/2025 |
492.667 |
0,85%
|
284,98
|
279,12
|
284,98
|
282,13
|
| 07/08/2025 |
707.297 |
0,12%
|
280,06
|
272,77
|
286,8199
|
279,76
|
| 06/08/2025 |
382.631 |
0,42%
|
281,50
|
278,36
|
282,93
|
282,65
|
| 05/08/2025 |
575.448 |
-1,34%
|
286,01
|
281,37
|
287,194
|
281,46
|
| 04/08/2025 |
390.188 |
1,33%
|
282,75
|
282,575
|
285,74
|
285,28
|
| 01/08/2025 |
560.840 |
-1,00%
|
281,3023
|
278,00
|
284,20
|
281,35
|
| 31/07/2025 |
586.716 |
-0,94%
|
286,84
|
283,54
|
290,155
|
284,20
|
| 30/07/2025 |
552.389 |
-0,11%
|
287,70
|
284,60
|
292,00
|
286,90
|
| 29/07/2025 |
843.719 |
-1,83%
|
291,745
|
285,30
|
296,78
|
287,23
|
| 28/07/2025 |
824.243 |
0,75%
|
291,60
|
290,51
|
295,2516
|
292,59
|
| 25/07/2025 |
651.205 |
-0,29%
|
286,95
|
286,07
|
294,20
|
290,41
|
| 24/07/2025 |
748.008 |
1,83%
|
287,005
|
282,42
|
293,37
|
291,25
|
| 23/07/2025 |
755.585 |
0,28%
|
282,97
|
282,42
|
288,695
|
286,01
|
| 22/07/2025 |
828.874 |
1,50%
|
283,05
|
281,01
|
288,13
|
285,20
|
| 21/07/2025 |
670.559 |
-0,46%
|
283,476
|
281,00
|
287,43
|
281,00
|
| 18/07/2025 |
965.067 |
2,11%
|
280,95
|
275,44
|
284,33
|
282,29
|
| 17/07/2025 |
545.668 |
-2,13%
|
280,94
|
276,46
|
283,37
|
276,46
|
| 16/07/2025 |
297.806 |
1,13%
|
282,44
|
278,5839
|
282,97
|
282,47
|
| 15/07/2025 |
508.641 |
-1,05%
|
275,95
|
275,50
|
283,345
|
279,32
|
| 14/07/2025 |
546.482 |
2,32%
|
276,00
|
275,50
|
283,345
|
282,28
|
| 11/07/2025 |
980.409 |
-2,04%
|
279,8304
|
271,17
|
286,00
|
275,89
|
| 10/07/2025 |
475.238 |
-0,96%
|
281,70
|
279,485
|
286,15
|
281,64
|
| 09/07/2025 |
421.708 |
1,33%
|
281,05
|
275,71
|
284,51
|
284,36
|
| 08/07/2025 |
1.015.313 |
-0,13%
|
284,25
|
275,71
|
284,8974
|
280,63
|
| 07/07/2025 |
616.660 |
-1,16%
|
285,00
|
281,00
|
285,00
|
281,00
|
| 04/07/2025 |
404.398 |
-0,75%
|
282,73
|
279,5918
|
285,33
|
284,29
|
| 03/07/2025 |
404.383 |
-0,75%
|
281,00
|
279,23
|
285,31
|
284,38
|
| 02/07/2025 |
532.088 |
-0,13%
|
287,00
|
278,30
|
290,645
|
282,61
|
| 01/07/2025 |
733.803 |
-1,76%
|
285,01
|
278,30
|
290,645
|
282,90
|
| 30/06/2025 |
568.886 |
1,61%
|
285,70
|
282,65
|
288,13
|
287,98
|
| 27/06/2025 |
497.178 |
0,66%
|
281,23
|
278,65
|
285,62
|
283,41
|
| 26/06/2025 |
622.550 |
0,61%
|
281,52
|
278,65
|
283,81
|
281,19
|
| 25/06/2025 |
376.279 |
-0,76%
|
281,61
|
279,28
|
284,00
|
279,50
|
| 24/06/2025 |
333.401 |
0,47%
|
282,60
|
276,905
|
282,90
|
281,63
|
| 23/06/2025 |
442.387 |
0,08%
|
279,51
|
276,905
|
282,735
|
280,30
|
| 20/06/2025 |
1.025.684 |
-0,49%
|
281,53
|
274,93
|
284,025
|
280,08
|
| 19/06/2025 |
626.831 |
-0,16%
|
281,86
|
278,78
|
282,55
|
281,43
|
| 18/06/2025 |
619.046 |
-0,16%
|
282,32
|
277,00
|
282,86
|
281,35
|
| 17/06/2025 |
594.377 |
-0,95%
|
279,47
|
277,00
|
285,06
|
281,89
|
| 16/06/2025 |
538.272 |
0,72%
|
283,31
|
279,2061
|
285,0088
|
284,58
|
| 13/06/2025 |
714.046 |
0,14%
|
289,095
|
277,33
|
291,69
|
282,55
|
| 12/06/2025 |
1.199.380 |
-2,22%
|
283,06
|
278,26
|
291,69
|
282,16
|
| 11/06/2025 |
957.818 |
1,56%
|
283,73
|
282,53
|
288,89
|
288,55
|
| 10/06/2025 |
556.835 |
0,28%
|
286,23
|
276,8001
|
286,2551
|
284,13
|
| 09/06/2025 |
988.688 |
-0,71%
|
285,60
|
276,8001
|
286,23
|
283,33
|
| 06/06/2025 |
1.174.654 |
-1,58%
|
284,69
|
283,65
|
292,00
|
285,36
|
| 05/06/2025 |
1.142.138 |
2,25%
|
285,05
|
282,69
|
291,68
|
289,94
|
| 04/06/2025 |
973.191 |
-0,41%
|
278,00
|
275,96
|
289,425
|
283,57
|
| 03/06/2025 |
1.069.252 |
2,20%
|
276,02
|
275,95
|
285,45
|
284,75
|
| 02/06/2025 |
1.239.037 |
-0,38%
|
277,00
|
275,95
|
281,97
|
278,63
|
| 30/05/2025 |
1.204.789 |
0,35%
|
268,59
|
264,33
|
285,70
|
279,70
|
| 29/05/2025 |
3.090.895 |
19,00%
|
236,95
|
233,645
|
285,70
|
279,04
|
| 28/05/2025 |
1.008.358 |
-1,26%
|
235,99
|
233,645
|
239,995
|
234,49
|
| 27/05/2025 |
649.017 |
2,17%
|
243,50
|
235,00
|
243,50
|
238,06
|
| 23/05/2025 |
456.081 |
-1,07%
|
233,95
|
231,62
|
237,125
|
233,00
|
| 22/05/2025 |
549.650 |
0,23%
|
239,52
|
230,1447
|
240,90
|
235,53
|
| 21/05/2025 |
577.692 |
-2,40%
|
238,46
|
234,32
|
241,99
|
235,00
|
| 20/05/2025 |
637.915 |
0,48%
|
237,50
|
235,96
|
241,035
|
240,78
|
| 19/05/2025 |
898.990 |
-1,29%
|
241,20
|
235,96
|
241,20
|
239,64
|
| 16/05/2025 |
800.143 |
0,49%
|
240,49
|
237,88
|
243,8363
|
242,78
|
| 15/05/2025 |
539.840 |
0,54%
|
242,05
|
237,88
|
243,30
|
241,60
|
| 14/05/2025 |
510.638 |
-0,37%
|
240,625
|
238,08
|
243,30
|
240,30
|
| 13/05/2025 |
709.718 |
-0,10%
|
238,95
|
225,52
|
243,1329
|
241,20
|
| 12/05/2025 |
1.191.475 |
1,85%
|
241,30
|
225,52
|
242,308
|
241,44
|
| 09/05/2025 |
429.329 |
-1,04%
|
240,25
|
236,20
|
242,00
|
237,05
|
| 08/05/2025 |
663.963 |
0,51%
|
234,37
|
233,74
|
243,88
|
239,53
|
| 07/05/2025 |
358.986 |
2,37%
|
235,00
|
220,9891
|
239,26
|
238,32
|
| 06/05/2025 |
353.405 |
-1,76%
|
235,75
|
231,79
|
238,95
|
232,81
|
| 05/05/2025 |
248.692 |
0,21%
|
235,50
|
234,905
|
238,95
|
236,99
|
| 02/05/2025 |
272.691 |
1,91%
|
234,575
|
231,19
|
237,79
|
236,49
|
| 01/05/2025 |
270.324 |
-0,69%
|
230,95
|
226,51
|
235,19
|
232,07
|
| 30/04/2025 |
432.932 |
0,87%
|
226,70
|
226,51
|
234,04
|
233,69
|
| 29/04/2025 |
455.952 |
2,60%
|
229,44
|
224,07
|
232,68
|
231,64
|
| 28/04/2025 |
426.427 |
-0,78%
|
228,00
|
224,07
|
230,00
|
225,77
|
