Veeva Systems Inc (VEEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	476.039	-1,24%	160,70	158,2505	161,65	161,16
29/12/2022	384.451	1,60%	162,49	161,77	164,76	163,48
28/12/2022	392.182	1,30%	157,47	157,16	161,09	160,91
27/12/2022	553.347	-1,23%	160,35	157,435	160,01	158,85
23/12/2022	143.882	-1,09%	162,57	161,19	163,91	162,12
22/12/2022	593.562	-2,16%	165,91	162,00	166,99	163,91
21/12/2022	532.051	1,89%	164,945	163,5747	168,19	167,52
20/12/2022	813.234	-1,71%	165,26	162,19	166,50	164,42
19/12/2022	524.954	-0,58%	168,08	165,36	168,28	167,28
16/12/2022	436.482	-0,96%	168,615	166,32	169,60	168,26
15/12/2022	710.022	-3,62%	173,40	169,22	173,88	169,89
14/12/2022	658.411	-0,39%	176,73	175,3924	181,1775	176,27
13/12/2022	1.253.975	3,12%	180,32	172,16	181,84	176,96
12/12/2022	728.306	-0,33%	172,53	171,38	175,57	171,60
09/12/2022	721.010	-0,75%	173,59	171,75	175,83	171,73
08/12/2022	1.364.800	4,67%	165,50	163,20	173,58	173,03
07/12/2022	947.022	-1,91%	167,95	162,55	169,27	165,31
06/12/2022	5.246.469	0,77%	166,20	161,78	168,60	168,53
05/12/2022	3.246.202	-4,52%	181,50	166,51	173,26	167,24
02/12/2022	6.205.921	-8,63%	181,50	173,77	182,00	174,90
01/12/2022	2.874.693	0,56%	191,09	189,32	193,93	191,42
30/11/2022	1.828.416	4,34%	183,53	181,155	190,265	190,36
29/11/2022	1.745.408	-2,27%	187,16	181,08	187,845	182,44
28/11/2022	1.492.643	0,76%	187,16	184,65	188,095	187,07
25/11/2022	462.827	-1,56%	187,16	184,83	187,35	185,1201
24/11/2022	873.047	1,36%	181,97	185,15	188,29	188,06
23/11/2022	873.047	1,36%	181,97	185,15	188,29	188,06
22/11/2022	1.165.576	2,13%	181,97	181,07	185,79	185,54
21/11/2022	1.562.949	-1,30%	183,14	181,08	183,855	181,68
18/11/2022	1.572.372	0,17%	186,40	181,59	187,14	184,08
17/11/2022	1.705.111	-2,98%	185,03	181,90	185,9515	183,77
16/11/2022	1.228.617	-1,25%	189,585	187,68	191,36	189,26
15/11/2022	1.146.242	1,30%	189,585	190,03	193,53	191,4488
14/11/2022	403.787	-1,62%	189,585	186,28	190,31	188,30
11/11/2022	549.907	1,72%	173,31	186,11	192,37	191,02
10/11/2022	745.386	10,17%	173,31	180,30	187,95	187,79
09/11/2022	429.673	-1,76%	173,31	169,67	173,695	170,62
08/11/2022	535.591	0,98%	167,06	171,34	176,83	173,68
07/11/2022	585.970	2,62%	167,06	166,04	171,38	171,04
04/11/2022	946.014	-0,17%	169,125	161,37	168,61	166,815
03/11/2022	2.292.384	5,46%	157,10	154,30	176,48	167,15
02/11/2022	712.158	-2,80%	163,45	158,23	164,6875	158,45
01/11/2022	690.611	-6,00%	170,41	162,63	171,28	163,75
31/10/2022	605.171	-2,70%	170,27	167,00	171,00	167,94
28/10/2022	373.800	0,66%	168,56	168,345	173,5607	171,635
27/10/2022	843.053	3,19%	166,86	166,18	171,52	170,51
26/10/2022	390.164	1,39%	157,96	164,39	170,41	165,22
25/10/2022	384.583	5,23%	157,96	160,55	166,84	166,68
24/10/2022	435.260	0,49%	157,96	155,385	159,33	158,40
21/10/2022	519.020	1,02%	159,02	153,805	157,72	157,54
20/10/2022	214.210	0,74%	159,02	155,45	158,83	156,14
19/10/2022	363.363	-3,58%	159,02	155,48	160,00	156,20
18/10/2022	499.040	0,69%	161,63	158,46	164,89	159,59
17/10/2022	630.575	4,47%	154,78	154,75	158,47	157,86
14/10/2022	585.879	1,64%	158,02	151,06	158,27	158,50
13/10/2022	1.482.421	-2,84%	155,66	151,72	158,40	155,95
12/10/2022	385.624	-1,06%	163,78	159,22	162,73	160,50
11/10/2022	456.771	-1,19%	163,78	159,57	165,06	162,26
10/10/2022	274.207	-0,98%	165,91	161,40	167,63	164,21
07/10/2022	350.306	-4,50%	167,005	164,87	170,775	165,83
06/10/2022	407.892	0,80%	171,87	170,96	174,16	173,67
05/10/2022	322.645	-0,19%	170,00	168,60	172,995	172,37
04/10/2022	488.100	3,62%	171,59	168,00	174,64	172,74
03/10/2022	463.973	1,10%	164,88	163,995	168,07	166,71
30/09/2022	310.902	0,04%	162,56	163,57	168,58	164,88
29/09/2022	359.114	0,13%	162,56	161,08	165,15	164,895
28/09/2022	244.074	2,17%	162,56	161,62	165,48	164,72
27/09/2022	553.057	2,18%	162,56	157,11	162,14	161,23
26/09/2022	600.155	-2,82%	162,56	157,69	163,79	157,99
23/09/2022	664.761	-0,18%	161,82	159,13	163,23	162,57
22/09/2022	564.466	-2,35%	165,54	161,94	165,82	162,88
21/09/2022	364.710	-0,75%	168,90	166,78	172,4151	166,80
20/09/2022	514.799	-2,61%	171,23	167,565	171,37	168,04
19/09/2022	771.048	-1,42%	173,59	170,37	175,48	172,55
16/09/2022	696.937	0,13%	173,59	171,80	175,49	175,03
15/09/2022	877.787	0,37%	172,55	172,38	176,27	174,83
14/09/2022	409.735	1,07%	173,13	170,995	174,36	174,19
13/09/2022	455.065	-4,35%	180,25	171,6901	175,24	172,37
12/09/2022	427.258	0,57%	180,25	178,51	181,27	180,21
09/09/2022	507.897	1,85%	168,88	175,25	179,90	177,80
08/09/2022	464.117	2,22%	168,88	168,08	175,8675	174,99
07/09/2022	498.211	1,03%	168,375	167,43	172,56	170,00
06/09/2022	666.213	-0,98%	169,23	165,085	171,92	168,27
05/09/2022	798.308	-0,98%	174,56	168,61	176,765	169,97
02/09/2022	798.308	-0,98%	174,56	168,61	176,765	169,97
01/09/2022	2.309.162	-14,00%	174,56	166,591	175,635	171,42
31/08/2022	523.360	-1,34%	203,78	197,96	206,605	199,45
30/08/2022	534.511	-0,52%	206,03	200,70	206,65	202,16
29/08/2022	563.991	-1,59%	217,99	201,14	204,80	203,20
26/08/2022	665.328	-5,27%	217,99	206,49	218,33	206,49
25/08/2022	505.215	1,99%	215,19	213,12	219,19	218,12
24/08/2022	405.345	1,09%	212,93	212,71	216,61	213,825
23/08/2022	259.904	-1,20%	211,54	209,57	214,905	211,53
22/08/2022	307.213	-2,34%	222,55	212,72	216,52	214,09
19/08/2022	309.444	-2,31%	222,55	217,375	222,94	219,21
18/08/2022	191.659	-0,28%	225,94	222,51	226,125	224,40
17/08/2022	279.146	-1,93%	226,17	225,00	228,84	225,12
16/08/2022	376.125	0,26%	228,15	226,31	231,37	229,56
15/08/2022	227.503	1,57%	226,92	224,62	229,065	228,96
12/08/2022	306.370	0,36%	226,92	223,30	227,10	225,37