Veeva Systems Inc (VEEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	696.828	-0,01%	167,87	163,55	167,25	165,33
19/05/2023	495.705	-1,05%	167,87	165,07	168,55	165,35
18/05/2023	673.883	0,58%	169,13	164,42	167,455	167,10
17/05/2023	915.917	-0,88%	169,13	164,63	169,49	166,14
16/05/2023	3.692.052	-5,06%	175,505	166,01	175,05	167,62
15/05/2023	368.570	1,34%	174,18	173,32	177,22	176,55
12/05/2023	435.954	0,54%	174,42	171,58	174,84	174,22
11/05/2023	846.371	-3,13%	178,68	170,15	178,79	173,28
10/05/2023	215.005	2,08%	177,38	175,89	179,40	178,87
09/05/2023	309.324	-1,28%	176,45	174,63	176,255	175,23
08/05/2023	236.823	-0,89%	178,18	176,475	179,58	177,50
05/05/2023	235.662	0,23%	180,66	178,85	181,8481	179,10
04/05/2023	321.904	0,37%	177,51	176,30	178,8604	178,69
03/05/2023	276.305	0,50%	178,025	176,905	181,47	178,04
02/05/2023	311.274	-1,58%	179,13	176,38	180,13	177,15
01/05/2023	407.608	0,51%	178,47	178,03	181,25	180,00
28/04/2023	489.819	2,30%	173,85	173,02	179,18	179,08
27/04/2023	581.703	-1,10%	178,85	174,73	178,80	175,05
26/04/2023	357.448	-1,03%	180,33	176,9901	181,32	177,00
25/04/2023	406.738	-4,04%	185,59	178,85	186,11	178,84
24/04/2023	465.216	0,45%	187,16	185,7849	189,45	186,36
21/04/2023	530.291	1,18%	184,635	184,6096	186,81	185,52
20/04/2023	415.924	0,88%	179,43	179,02	185,08	183,35
19/04/2023	393.626	-0,71%	182,35	180,955	183,76	181,75
18/04/2023	518.066	2,24%	181,78	180,07	183,34	183,04
17/04/2023	210.613	0,05%	179,24	177,15	180,10	179,03
14/04/2023	310.646	-1,03%	179,06	176,58	180,29	178,94
13/04/2023	295.256	2,34%	177,95	177,31	180,86	180,80
12/04/2023	224.809	-0,14%	178,67	176,31	180,20	176,66
11/04/2023	283.276	-0,80%	177,88	175,69	178,76	176,90
10/04/2023	529.741	-0,94%	178,30	175,64	178,84	178,32
06/04/2023	211.665	-0,03%	179,09	178,22	180,585	180,02
05/04/2023	359.932	-0,74%	181,08	178,93	181,40	180,07
04/04/2023	274.927	0,17%	181,945	181,24	183,97	181,42
03/04/2023	293.432	-1,46%	183,16	179,50	183,24	181,11
31/03/2023	342.004	2,59%	180,10	180,20	184,20	183,79
30/03/2023	252.578	0,27%	180,07	178,185	181,05	179,15
29/03/2023	299.980	1,76%	177,17	177,23	181,415	178,66
28/03/2023	317.295	-1,11%	176,34	174,69	177,45	175,57
27/03/2023	435.689	1,12%	176,55	175,90	178,875	177,54
24/03/2023	262.357	0,87%	174,29	172,11	175,88	175,58
23/03/2023	472.178	0,12%	175,42	172,06	176,07	174,07
22/03/2023	300.569	-1,82%	176,96	173,632	178,43	173,86
21/03/2023	305.476	2,04%	175,40	174,543	177,39	177,08
20/03/2023	515.795	0,53%	171,51	169,85	173,68	173,54
17/03/2023	518.402	-1,79%	174,80	171,53	175,41	172,63
16/03/2023	502.993	2,89%	169,85	170,22	176,47	175,78
15/03/2023	357.500	-1,29%	169,80	167,925	171,89	170,84
14/03/2023	578.204	2,38%	172,00	171,245	174,02	173,08
13/03/2023	712.898	2,62%	168,60	161,48	170,88	168,94
10/03/2023	483.596	-2,79%	168,60	163,305	170,18	164,63
09/03/2023	722.350	-1,89%	173,29	168,96	174,57	169,36
08/03/2023	416.939	-1,39%	175,05	172,36	175,14	172,63
07/03/2023	374.637	-0,74%	176,20	175,0075	180,675	175,07
06/03/2023	664.781	-2,04%	180,96	176,175	181,70	176,37
03/03/2023	1.209.735	3,74%	174,76	173,77	183,755	180,05
02/03/2023	1.308.392	4,47%	178,87	168,16	178,87	173,56
01/03/2023	1.102.094	0,82%	166,28	164,08	167,36	167,01
28/02/2023	669.235	-0,05%	166,98	164,91	167,72	165,66
27/02/2023	699.129	0,39%	166,35	164,7969	168,42	165,75
24/02/2023	611.868	-3,17%	167,68	164,86	168,19	165,11
23/02/2023	535.776	-0,30%	170,19	167,9106	171,81	170,52
22/02/2023	603.509	0,83%	170,20	169,08	172,91	171,03
21/02/2023	549.259	-0,50%	168,76	166,91	169,965	169,63
20/02/2023	390.528	-1,47%	172,23	168,93	172,40	170,49
17/02/2023	390.528	-1,47%	172,23	168,93	172,40	170,49
16/02/2023	390.052	-1,19%	172,63	171,94	174,7525	173,03
15/02/2023	600.691	1,86%	171,93	170,40	175,38	175,12
14/02/2023	257.933	0,17%	169,98	169,09	173,87	171,93
13/02/2023	329.935	1,80%	169,83	168,95	174,1165	171,64
10/02/2023	728.010	-2,62%	171,47	166,68	171,85	168,61
09/02/2023	554.498	-1,77%	179,31	173,14	179,39	173,15
08/02/2023	602.632	-1,32%	176,63	175,67	180,205	176,27
07/02/2023	326.331	2,61%	174,12	172,77	179,91	178,62
06/02/2023	327.445	-2,40%	176,32	172,56	177,47	174,07
03/02/2023	853.509	-1,51%	176,67	176,65	182,09	178,35
02/02/2023	625.972	4,45%	177,78	177,58	183,77	181,08
01/02/2023	398.192	1,65%	171,39	168,77	174,47	173,37
31/01/2023	243.165	0,01%	170,91	168,21	172,15	170,55
30/01/2023	348.839	-0,53%	170,69	169,74	172,39	170,54
27/01/2023	219.380	0,86%	169,50	168,15	171,995	171,45
26/01/2023	274.185	-0,11%	172,25	169,255	172,66	169,99
25/01/2023	416.095	1,24%	165,96	163,225	170,58	170,17
24/01/2023	540.354	-0,36%	168,12	166,85	171,36	168,09
23/01/2023	393.060	3,85%	162,94	162,02	169,06	168,70
20/01/2023	371.449	1,83%	159,00	158,50	162,50	161,16
19/01/2023	339.278	-1,25%	159,50	157,305	161,46	158,27
18/01/2023	611.907	-2,05%	164,95	159,34	166,97	160,27
17/01/2023	484.579	-0,37%	163,955	160,68	165,45	163,63
16/01/2023	293.156	0,34%	160,51	160,99	164,64	163,13
13/01/2023	293.156	0,34%	160,51	160,99	164,64	163,13
12/01/2023	461.537	-1,66%	166,72	161,31	166,71	162,57
11/01/2023	464.662	2,55%	162,34	160,04	165,30	165,31
10/01/2023	840.525	0,07%	157,645	157,135	161,68	161,20
09/01/2023	665.622	0,92%	162,66	161,06	163,835	161,08
06/01/2023	431.805	-0,94%	161,49	157,00	161,9631	159,61
05/01/2023	507.885	-3,19%	164,56	160,41	164,94	161,12
04/01/2023	632.310	4,27%	163,76	162,275	166,43	166,43
03/01/2023	410.578	-1,09%	163,40	158,76	164,015	159,62
02/01/2023	476.039	-1,24%	160,70	158,2505	161,65	161,16