Veritone Inc (VERI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	253.871	8,67%	1,77	1,73	1,915	1,88
08/02/2024	155.839	0,58%	1,79	1,67	1,745	1,73
07/02/2024	129.979	-3,91%	1,79	1,72	1,80	1,72
06/02/2024	122.268	4,71%	1,70	1,70	1,855	1,78
05/02/2024	88.532	-4,49%	1,74	1,685	1,7836	1,70
02/02/2024	155.807	4,71%	1,69	1,69	1,79	1,78
01/02/2024	201.719	3,03%	1,76	1,69	1,84	1,70
31/01/2024	127.606	-6,78%	1,76	1,65	1,765	1,65
30/01/2024	172.535	-1,39%	1,79	1,665	1,79	1,77
29/01/2024	98.615	5,59%	1,73	1,665	1,80	1,795
26/01/2024	157.761	-5,29%	1,80	1,69	1,8001	1,70
25/01/2024	152.633	1,93%	1,95	1,765	1,88	1,85
24/01/2024	244.890	-2,94%	1,95	1,7906	1,99	1,815
23/01/2024	221.099	1,08%	1,70	1,8184	1,9403	1,87
22/01/2024	195.439	9,47%	1,70	1,69	1,85	1,85
19/01/2024	185.133	2,42%	1,72	1,56	1,69	1,69
18/01/2024	254.882	-2,66%	1,72	1,60	1,72	1,65
17/01/2024	81.589	0,60%	1,67	1,625	1,73	1,69
16/01/2024	200.144	-6,41%	1,73	1,60	1,7159	1,68
15/01/2024	408.170	8,79%	1,69	1,59	1,8302	1,795
12/01/2024	408.170	8,79%	1,69	1,59	1,8302	1,795
11/01/2024	244.830	-4,07%	1,53	1,55	1,7185	1,65
10/01/2024	453.459	15,49%	1,53	1,50	1,86	1,715
09/01/2024	229.033	-9,70%	1,63	1,48	1,65	1,49
08/01/2024	210.623	-0,60%	1,66	1,60	1,66	1,65
05/01/2024	178.157	-4,05%	1,75	1,65	1,809	1,66
04/01/2024	166.406	1,17%	1,72	1,72	1,7868	1,73
03/01/2024	154.387	-6,04%	2,02	1,715	1,81	1,71
02/01/2024	275.471	0,55%	2,02	1,79	1,9288	1,82
29/12/2023	342.985	-5,73%	2,02	1,7907	1,92	1,81
28/12/2023	306.116	-4,95%	2,02	1,9114	2,0699	1,92
27/12/2023	191.480	-0,74%	2,05	1,98	2,06	2,025
26/12/2023	179.349	0,50%	2,03	2,01	2,115	2,03
22/12/2023	213.833	5,21%	1,95	1,91	2,04	2,02
21/12/2023	210.991	6,67%	1,91	1,79	1,93	1,92
20/12/2023	285.785	-6,74%	1,91	1,785	1,95	1,80
19/12/2023	286.992	1,58%	1,91	1,90	2,00	1,93
18/12/2023	255.132	-6,40%	2,03	1,905	2,04	1,90
15/12/2023	197.972	1,00%	2,03	2,01	2,10	2,03
14/12/2023	372.193	-7,34%	2,11	1,97	2,24	2,0292
13/12/2023	213.202	3,07%	2,11	1,95	2,19	2,185
12/12/2023	89.932	0,00%	2,17	2,035	2,16	2,12
11/12/2023	185.658	-3,64%	2,17	2,12	2,235	2,12
08/12/2023	152.439	0,00%	2,27	2,13	2,26	2,20
07/12/2023	107.213	-1,57%	2,27	2,14	2,25	2,195
06/12/2023	139.987	-1,11%	2,27	2,215	2,4172	2,235
05/12/2023	185.722	0,00%	2,25	2,20	2,2975	2,26
04/12/2023	245.089	-4,64%	2,35	2,19	2,49	2,26
01/12/2023	247.064	14,49%	2,06	2,06	2,45	2,37
30/11/2023	148.070	-5,26%	2,19	2,045	2,24	2,07
29/11/2023	291.345	-2,46%	2,19	2,16	2,5601	2,185
28/11/2023	158.374	2,28%	2,19	2,0901	2,255	2,24
27/11/2023	181.544	0,00%	2,18	2,17	2,315	2,19
24/11/2023	76.164	6,72%	2,18	2,16	2,265	2,3799
23/11/2023	119.943	6,05%	2,18	2,18	2,28	2,28
22/11/2023	117.363	3,49%	2,18	2,18	2,28	2,225
21/11/2023	186.674	3,69%	2,24	2,05	2,245	2,25
20/11/2023	373.483	6,37%	2,10	2,06	2,295	2,17
17/11/2023	428.652	11,48%	1,85	1,8101	2,11	2,04
16/11/2023	152.753	-5,93%	1,93	1,745	1,935	1,825
15/11/2023	244.243	-6,28%	2,09	1,91	2,12	1,94
14/11/2023	405.725	4,55%	2,00	1,96	2,13	2,07
13/11/2023	476.946	20,73%	1,64	1,62	1,99	1,98
10/11/2023	517.512	-10,38%	1,85	1,60	1,85	1,64
09/11/2023	737.746	-11,17%	2,50	1,54	2,11	1,83
08/11/2023	502.508	-24,54%	2,58	2,045	2,59	2,06
07/11/2023	181.528	6,23%	2,58	2,58	2,73	2,73
06/11/2023	89.728	-1,15%	2,63	2,525	2,63	2,57
03/11/2023	126.142	0,78%	2,60	2,49	2,6988	2,59
02/11/2023	177.256	6,64%	2,47	2,455	2,6781	2,57
01/11/2023	145.942	-3,98%	2,52	2,31	2,4809	2,41
31/10/2023	118.457	0,80%	2,47	2,3909	2,55	2,51
30/10/2023	104.119	6,41%	2,33	2,355	2,515	2,49
27/10/2023	49.411	2,63%	2,33	2,29	2,40	2,34
26/10/2023	86.691	-0,44%	2,28	2,17	2,335	2,28
25/10/2023	109.983	-5,76%	2,41	2,27	2,48	2,29
24/10/2023	91.683	2,97%	2,42	2,405	2,525	2,43
23/10/2023	128.443	-2,88%	2,42	2,29	2,47	2,36
20/10/2023	178.976	-8,30%	2,53	2,42	2,66	2,43
19/10/2023	246.738	6,00%	2,53	2,53	2,70	2,65
18/10/2023	97.341	-7,06%	2,64	2,49	2,655	2,50
17/10/2023	264.943	12,55%	2,43	2,30	2,735	2,69
16/10/2023	124.550	2,58%	2,37	2,30	2,44	2,39
13/10/2023	90.083	0,43%	2,29	2,28	2,36	2,33
12/10/2023	149.074	-9,73%	2,60	2,2901	2,75	2,32
11/10/2023	149.022	-2,65%	2,64	2,479	2,75	2,57
10/10/2023	278.884	10,00%	2,30	2,402	2,78	2,64
09/10/2023	79.844	2,56%	2,30	2,28	2,43	2,40
06/10/2023	146.252	4,93%	2,22	2,19	2,375	2,34
05/10/2023	120.806	-2,62%	2,30	2,2087	2,31	2,23
04/10/2023	137.364	-2,14%	2,48	2,27	2,38	2,29
03/10/2023	150.398	-6,40%	2,48	2,34	2,59	2,34
02/10/2023	166.945	-3,10%	2,51	2,47	2,59	2,50
29/09/2023	145.072	-0,77%	2,65	2,57	2,7433	2,58
28/09/2023	130.541	3,19%	2,50	2,46	2,65	2,59
27/09/2023	276.223	6,81%	2,26	2,355	2,53	2,51
26/09/2023	129.490	0,86%	2,26	2,26	2,405	2,35
25/09/2023	116.912	-0,85%	2,32	2,29	2,37	2,33
22/09/2023	227.037	-2,89%	2,47	2,28	2,4685	2,35
21/09/2023	167.548	-2,81%	2,47	2,4263	2,4685	2,42