Veeva Systems Inc (VEEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	328.385	1,74%	207,57	207,61	213,235	213,24
06/10/2023	457.092	4,07%	199,60	200,91	210,295	209,60
05/10/2023	311.080	0,54%	199,44	196,03	202,21	201,56
04/10/2023	480.503	0,12%	201,455	199,28	202,92	200,49
03/10/2023	293.822	-0,42%	200,62	199,54	202,775	200,34
02/10/2023	320.895	-1,13%	203,95	199,40	206,97	201,16
29/09/2023	376.902	0,30%	203,95	203,01	206,97	203,4501
28/09/2023	303.802	0,49%	201,38	201,205	204,73	202,82
27/09/2023	306.597	1,23%	199,95	199,84	202,21	201,85
26/09/2023	299.491	-2,23%	201,64	198,95	203,66	199,395
25/09/2023	181.355	0,39%	203,88	202,76	204,70	203,93
22/09/2023	350.899	-0,03%	203,86	202,38	204,6099	203,14
21/09/2023	458.815	-2,98%	210,49	203,15	208,10	203,24
20/09/2023	378.778	-0,01%	210,49	209,10	212,04	209,485
19/09/2023	416.015	0,63%	207,02	206,63	209,945	209,51
18/09/2023	262.222	-0,40%	215,195	207,7733	211,92	208,18
15/09/2023	580.457	-1,08%	215,195	207,86	210,56	208,89
14/09/2023	594.816	-1,91%	215,195	209,55	216,5199	211,18
13/09/2023	643.021	-0,22%	223,06	210,61	214,43	215,25
12/09/2023	780.725	-4,07%	223,06	215,39	224,72	215,74
11/09/2023	417.495	2,10%	215,305	220,39	225,485	224,93
08/09/2023	748.977	-0,76%	215,305	218,26	224,185	220,32
07/09/2023	505.348	-0,22%	215,305	220,27	223,88	221,99
06/09/2023	677.895	1,20%	215,305	219,11	223,005	222,48
05/09/2023	1.002.129	1,52%	215,305	211,80	220,51	219,86
04/09/2023	909.783	3,78%	210,64	210,56	218,54	216,59
01/09/2023	909.783	3,78%	210,64	210,56	218,54	216,59
31/08/2023	1.368.944	8,36%	197,34	198,18	209,96	208,695
30/08/2023	577.295	-0,23%	193,64	192,17	195,435	192,58
29/08/2023	444.264	1,44%	191,00	190,19	194,305	193,13
28/08/2023	363.622	0,67%	191,00	188,95	192,4802	190,39
25/08/2023	295.081	1,50%	187,07	185,92	190,24	189,18
24/08/2023	402.535	-0,65%	188,87	186,18	188,50	186,38
23/08/2023	268.511	0,18%	187,96	186,78	188,215	187,60
22/08/2023	341.486	-0,42%	188,79	185,61	189,47	187,27
21/08/2023	401.388	0,56%	187,64	187,46	190,155	188,01
18/08/2023	407.875	-0,41%	191,26	184,23	188,315	186,88
17/08/2023	513.433	-2,30%	191,26	186,73	191,56	187,545
16/08/2023	336.885	0,38%	190,78	189,64	192,11	191,95
15/08/2023	238.390	-0,67%	191,80	190,8625	192,79	191,23
14/08/2023	382.194	-0,83%	191,37	192,125	193,93	192,50
11/08/2023	260.070	0,75%	191,37	191,51	195,03	194,11
10/08/2023	234.668	-0,66%	196,05	191,4301	197,40	192,66
09/08/2023	286.800	-0,03%	192,47	191,42	194,45	193,94
08/08/2023	306.678	-1,46%	194,55	190,385	195,085	193,95
07/08/2023	337.373	-0,05%	196,465	193,78	197,43	196,82
04/08/2023	467.318	1,22%	196,465	193,78	198,51	196,92
03/08/2023	390.732	-2,30%	198,22	194,03	199,19	194,55
02/08/2023	331.350	-1,79%	200,55	196,81	201,055	199,13
01/08/2023	379.386	-0,74%	203,92	201,65	204,78	202,72
31/07/2023	211.955	1,40%	202,40	202,445	204,968	204,26
28/07/2023	192.387	1,41%	200,98	199,37	202,81	201,425
27/07/2023	282.857	-1,17%	202,85	198,56	202,75	198,63
26/07/2023	385.534	2,59%	195,77	194,87	201,11	200,98
25/07/2023	378.713	-0,55%	197,16	193,36	197,205	195,90
24/07/2023	626.862	-1,37%	199,66	196,23	200,66	196,98
21/07/2023	434.808	0,43%	200,44	197,26	202,18	199,73
20/07/2023	471.501	-3,54%	204,98	198,27	205,97	198,88
19/07/2023	428.776	-1,52%	209,88	205,53	211,9454	206,17
18/07/2023	336.091	1,23%	206,715	206,22	210,00	209,41
17/07/2023	331.734	-0,87%	208,14	206,465	209,73	206,87
14/07/2023	267.282	0,04%	208,75	207,15	209,81	208,83
13/07/2023	508.986	0,92%	207,72	207,51	210,33	208,69
12/07/2023	491.827	1,14%	207,28	205,69	210,07	206,87
11/07/2023	458.678	2,35%	200,39	199,94	204,86	204,54
10/07/2023	373.549	2,68%	193,43	194,30	200,34	199,84
07/07/2023	243.505	-0,39%	194,99	193,90	196,46	194,60
06/07/2023	388.590	-1,72%	197,43	194,005	197,58	195,36
05/07/2023	369.502	1,17%	196,67	195,70	199,69	198,74
04/07/2023	190.408	-0,67%	196,67	195,70	199,37	196,40
03/07/2023	190.400	-0,63%	196,67	195,70	199,37	196,49
30/06/2023	511.987	1,34%	196,67	196,25	200,59	197,755
29/06/2023	525.087	-0,48%	195,88	192,80	196,82	195,00
28/06/2023	837.064	-2,83%	194,89	192,16	198,92	195,98
27/06/2023	285.405	1,17%	200,385	198,48	202,52	201,66
26/06/2023	334.601	-0,72%	202,17	199,28	201,58	199,32
23/06/2023	355.751	0,38%	200,47	199,98	203,52	200,70
22/06/2023	353.414	-1,40%	200,45	199,28	201,1879	199,85
21/06/2023	612.953	0,14%	200,62	201,31	205,1599	202,66
20/06/2023	477.139	1,16%	194,95	196,80	203,30	202,37
19/06/2023	366.995	-0,63%	194,95	199,7144	203,9899	200,05
16/06/2023	366.995	-0,63%	194,95	199,7144	203,9899	200,05
15/06/2023	732.309	3,56%	194,95	193,665	201,99	201,30
14/06/2023	513.336	1,84%	191,03	186,13	194,92	194,37
13/06/2023	401.174	0,20%	191,54	189,15	191,87	190,86
12/06/2023	429.021	1,63%	189,38	186,965	190,67	190,66
09/06/2023	352.587	-0,27%	190,23	185,20	190,4275	187,65
08/06/2023	329.330	-0,39%	188,88	187,75	190,545	188,15
07/06/2023	591.681	-3,64%	193,605	187,96	196,7074	188,84
06/06/2023	567.073	1,28%	193,605	192,98	196,41	195,93
05/06/2023	1.159.463	-0,84%	194,29	190,61	195,095	193,37
02/06/2023	966.262	-1,67%	188,57	194,67	200,44	194,98
01/06/2023	2.002.625	19,67%	162,70	184,58	199,90	198,30
31/05/2023	506.766	-1,10%	163,51	162,86	167,54	165,70
30/05/2023	506.766	-1,10%	163,51	162,86	167,54	163,66
29/05/2023	691.225	1,61%	163,51	163,84	167,61	165,48
26/05/2023	691.225	1,61%	163,51	163,84	167,61	165,48
25/05/2023	391.171	0,16%	163,00	161,39	164,27	162,86
24/05/2023	528.051	-0,84%	162,70	160,21	163,415	162,60
23/05/2023	433.151	-0,82%	165,32	163,85	168,18	163,97