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 > >>
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
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