BiG | O banco que entende os seus valores.

Veeva Systems Inc (VEEV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	291.864	-0,08%	222,50	221,955	228,46	227,54
24/04/2025	370.675	3,26%	220,32	219,10	228,33	227,71
23/04/2025	405.856	2,20%	210,81	209,69	225,605	220,53
22/04/2025	489.496	2,71%	215,81	206,80	216,00	215,78
21/04/2025	893.812	-2,72%	216,80	206,80	216,88	210,08
17/04/2025	551.389	-2,14%	222,10	215,44	223,99	215,95
16/04/2025	283.094	-0,93%	222,805	218,60	224,605	220,66
15/04/2025	382.325	-0,42%	222,805	220,79	224,605	222,72
14/04/2025	424.905	2,60%	221,31	209,07	225,205	223,66
11/04/2025	644.987	3,49%	211,49	208,34	218,60	218,00
10/04/2025	907.946	-2,95%	214,355	204,10	216,0175	210,64
09/04/2025	1.479.732	3,57%	206,48	202,71	217,86	217,04
08/04/2025	546.618	-2,46%	220,04	207,62	220,98	209,39
07/04/2025	718.239	0,50%	205,07	201,54	218,63	214,74
04/04/2025	976.486	-3,53%	216,00	211,70	218,6725	213,68
03/04/2025	771.257	-2,19%	221,71	216,02	225,16	221,49
02/04/2025	896.934	-0,60%	225,45	224,53	229,19	226,54
01/04/2025	1.046.098	-1,61%	229,24	221,77	229,24	227,90
31/03/2025	552.886	-1,10%	237,15	228,81	232,98	231,63
28/03/2025	443.208	-1,38%	234,22	231,60	238,05	234,21
27/03/2025	429.735	0,83%	234,22	232,82	238,85	237,48
26/03/2025	237.230	-2,08%	240,68	234,15	241,0642	235,61
25/03/2025	628.360	0,66%	240,68	238,33	244,99	240,61
24/03/2025	543.754	0,96%	233,51	237,15	240,09	239,04
21/03/2025	371.429	0,39%	234,455	231,15	238,37	236,77
20/03/2025	324.639	-0,56%	237,255	233,44	237,81	235,85
19/03/2025	370.091	0,31%	238,25	234,79	239,965	237,17
18/03/2025	356.217	-0,41%	236,12	233,83	237,09	236,43
17/03/2025	415.609	1,24%	230,27	233,01	238,1281	236,96
14/03/2025	428.602	2,75%	230,08	230,19	234,115	234,06
13/03/2025	593.655	-2,42%	232,06	226,55	234,96	227,80
12/03/2025	865.997	0,77%	233,35	227,57	234,49	233,46
11/03/2025	1.134.869	-3,32%	237,10	230,88	237,11	231,68
10/03/2025	1.103.562	-3,15%	230,00	238,885	247,50	239,64
07/03/2025	1.297.123	4,51%	232,00	227,951	247,35	246,80
06/03/2025	2.232.788	7,37%	233,86	229,3601	243,76	236,14
05/03/2025	652.579	0,68%	216,31	214,89	221,007	219,94
04/03/2025	814.073	-0,23%	216,31	213,49	221,08	218,45
03/03/2025	738.877	-2,20%	225,00	218,39	225,00	218,95
28/02/2025	903.751	1,43%	221,635	219,01	224,66	224,14
27/02/2025	475.562	-2,75%	222,68	220,70	228,525	220,99
26/02/2025	507.726	2,65%	225,83	221,855	231,04	227,23
25/02/2025	612.599	-2,10%	225,83	218,02	226,00	221,36
24/02/2025	357.344	0,16%	228,35	222,90	228,44	226,11
21/02/2025	444.276	-1,29%	228,10	225,15	228,50	225,76
20/02/2025	401.548	-0,20%	228,575	225,55	229,67	228,74
19/02/2025	548.319	-1,56%	230,22	226,83	230,315	229,19
18/02/2025	473.015	-2,14%	232,92	229,94	234,96	232,83
17/02/2025	252.829	0,00%	232,27	231,74	235,47	234,00
14/02/2025	348.189	-0,06%	232,13	231,35	235,47	233,92
13/02/2025	317.668	0,35%	232,78	231,755	235,33	234,15
12/02/2025	452.508	-0,42%	232,78	229,19	234,31	233,34
11/02/2025	490.760	-1,46%	235,75	232,50	236,30	234,33
10/02/2025	338.397	0,26%	240,00	235,54	239,06	237,81
07/02/2025	328.976	-0,93%	238,64	235,42	240,49	237,20
06/02/2025	439.680	0,06%	238,64	237,635	240,9518	239,43
05/02/2025	350.609	2,53%	227,965	232,51	239,29	239,29
04/02/2025	470.211	0,04%	227,965	227,95	235,964	233,38
03/02/2025	358.754	0,01%	239,02	228,47	235,71	233,29
31/01/2025	425.792	-1,61%	238,92	232,92	239,63	233,26
30/01/2025	919.358	2,05%	233,50	231,17	238,00	237,07
29/01/2025	371.834	0,03%	233,50	229,50	234,44	232,30
28/01/2025	469.460	2,87%	226,59	225,63	234,65	232,24
27/01/2025	409.394	1,06%	221,69	220,94	227,15	225,77
24/01/2025	345.159	0,19%	223,14	222,45	225,10	223,40
23/01/2025	1.089.458	-2,66%	215,21	214,05	223,81	222,97
22/01/2025	973.005	2,70%	224,81	224,04	229,34	229,07
21/01/2025	382.943	2,98%	218,685	218,04	223,56	223,04
20/01/2025	189.267	0,00%	216,05	214,91	217,50	216,59
17/01/2025	378.554	0,86%	212,21	214,4575	217,65	216,745
16/01/2025	499.227	1,43%	214,34	211,54	216,4819	214,75
15/01/2025	450.066	0,41%	214,34	211,15	216,68	211,73
14/01/2025	555.565	-0,93%	215,90	208,74	214,99	210,86
13/01/2025	685.876	-2,26%	213,82	211,00	217,28	212,84
10/01/2025	621.923	0,21%	211,07	212,6586	219,00	217,75
09/01/2025	683.235	2,60%	211,46	210,475	217,91	217,30
08/01/2025	660.757	2,63%	211,46	210,475	217,91	217,24
07/01/2025	436.650	-0,54%	213,50	211,27	216,46	211,73
06/01/2025	484.180	-0,08%	210,84	211,90	215,97	212,87
03/01/2025	428.055	1,16%	211,705	209,82	214,30	213,03
02/01/2025	519.266	0,16%	211,705	209,61	214,66	210,58
31/12/2024	0	-0,58%	212,34	208,84	212,34	210,25
30/12/2024	420.906	-1,19%	211,15	209,40	212,58	210,55
27/12/2024	361.666	-0,40%	213,46	211,39	214,54	214,01
26/12/2024	508.019	-1,18%	215,82	212,46	216,3111	214,86
24/12/2024	0	-3,04%	224,45	214,34	224,36	217,43
23/12/2024	316.047	0,33%	219,87	221,24	224,95	224,89
20/12/2024	572.757	2,34%	222,865	218,44	227,08	224,15
19/12/2024	506.089	-0,84%	222,865	218,1105	225,97	219,67
18/12/2024	0	-2,15%	227,81	220,99	229,14	221,54
17/12/2024	680.634	0,77%	223,96	222,495	227,11	226,41
16/12/2024	1.084.918	-1,79%	228,92	223,24	229,605	224,69
13/12/2024	391.523	-1,59%	232,27	227,465	232,595	228,78
12/12/2024	593.133	-0,59%	247,86	228,831	236,16	232,48
11/12/2024	1.259.855	-5,01%	247,86	233,435	250,595	233,85
10/12/2024	649.793	0,08%	250,45	243,00	248,20	246,19
09/12/2024	977.444	-1,78%	250,50	244,31	251,185	245,99
06/12/2024	1.546.775	8,11%	249,29	248,40	258,92	250,45
05/12/2024	947.307	-2,56%	230,30	230,63	236,43	231,66
04/12/2024	918.773	4,98%	230,30	229,00	238,215	237,74