Veolia Environnement (VIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,13%	30,64	30,32	30,80	30,62
17/05/2024	1.640.650	-0,13%	30,64	30,32	30,80	30,62
16/05/2024	1.329.568	0,39%	30,56	30,20	30,81	30,66
15/05/2024	2.555.947	2,97%	29,80	29,64	30,73	30,54
14/05/2024	2.580.768	2,14%	29,56	29,28	30,17	29,66
13/05/2024	1.794.919	-0,79%	29,34	28,96	29,38	29,04
10/05/2024	1.817.057	0,31%	29,30	29,21	29,55	29,27
09/05/2024	1.025.884	-0,51%	29,33	29,13	29,41	29,18
08/05/2024	1.916.957	2,02%	28,90	28,90	29,46	29,33
07/05/2024	1.754.984	0,57%	29,90	29,59	30,00	30,00
06/05/2024	1.416.765	1,50%	29,52	29,46	29,92	29,83
03/05/2024	1.828.167	0,62%	29,38	29,29	29,98	29,39
02/05/2024	1.769.317	0,07%	29,24	29,11	29,55	29,21
01/05/2024	1.840.319	0,00%	29,10	29,00	29,33	29,19
30/04/2024	1.840.319	0,52%	29,10	29,00	29,33	29,19
29/04/2024	1.343.020	-0,07%	29,20	29,02	29,28	29,02
26/04/2024	974.607	0,45%	29,03	28,85	29,25	29,04
25/04/2024	1.915.456	-0,04%	28,92	28,59	29,37	28,91
24/04/2024	1.261.980	-0,28%	29,04	28,82	29,20	28,92
23/04/2024	1.635.615	0,49%	29,05	28,83	29,15	29,00
22/04/2024	938.507	0,21%	28,90	28,66	29,00	28,86
19/04/2024	1.872.450	0,59%	28,54	28,47	28,89	28,80
18/04/2024	2.273.329	2,47%	28,10	28,10	28,70	28,63
17/04/2024	2.270.039	1,05%	27,57	27,42	28,16	27,94
16/04/2024	2.241.342	-2,06%	28,00	27,56	28,05	27,65
15/04/2024	2.046.638	-0,77%	28,45	28,20	28,69	28,23
12/04/2024	1.714.264	0,07%	28,68	28,37	29,01	28,45
11/04/2024	1.835.619	-0,56%	28,45	28,32	28,68	28,43
10/04/2024	2.050.908	-1,38%	29,10	28,37	29,13	28,59
09/04/2024	1.665.786	0,52%	28,84	28,63	29,27	28,99
08/04/2024	2.111.099	-1,10%	29,23	28,84	29,35	28,84
05/04/2024	2.605.699	-3,48%	30,05	29,16	30,05	29,16
04/04/2024	1.346.758	0,63%	30,07	29,81	30,30	30,21
03/04/2024	1.325.296	0,17%	29,94	29,82	30,06	30,02
02/04/2024	2.469.098	-0,53%	30,02	29,80	30,34	29,97
01/04/2024	0	-0,79%	30,46	30,05	30,56	30,13
28/03/2024	1.620.647	-0,79%	30,46	30,05	30,56	30,13
27/03/2024	1.557.820	1,95%	29,83	29,70	30,40	30,37
26/03/2024	1.500.298	0,47%	29,57	29,50	30,03	29,79
25/03/2024	1.014.702	0,03%	29,64	29,44	29,69	29,65
22/03/2024	1.292.495	1,33%	29,24	29,20	29,64	29,64
21/03/2024	1.395.206	0,62%	29,29	29,08	29,47	29,25
20/03/2024	903.386	0,76%	28,78	28,75	29,13	29,07
19/03/2024	1.055.238	-0,28%	28,90	28,71	28,93	28,85
18/03/2024	930.238	-1,09%	29,24	28,92	29,37	28,93
15/03/2024	3.705.198	0,48%	29,12	29,08	29,52	29,25
14/03/2024	1.873.781	1,11%	28,94	28,93	29,16	29,11
13/03/2024	1.931.915	0,66%	28,80	28,78	29,05	28,79
12/03/2024	2.444.306	-1,89%	29,15	28,60	29,15	28,60
11/03/2024	1.449.622	-0,24%	29,07	28,82	29,15	29,15
08/03/2024	1.406.483	-0,44%	29,44	29,04	29,44	29,22
07/03/2024	1.869.022	1,17%	28,90	28,83	29,48	29,35
06/03/2024	2.138.895	0,66%	28,84	28,62	29,15	29,01
05/03/2024	1.440.655	-0,52%	28,94	28,67	29,04	28,82
04/03/2024	1.486.450	-0,14%	29,14	28,84	29,23	28,97
01/03/2024	1.547.195	1,26%	28,71	28,62	29,21	29,01
29/02/2024	4.371.978	-3,54%	30,00	28,58	30,06	28,65
28/02/2024	1.845.719	-0,57%	29,94	29,36	29,97	29,70
27/02/2024	1.464.154	1,19%	29,58	29,54	29,99	29,87
26/02/2024	1.918.963	-2,22%	30,03	29,44	30,06	29,52
23/02/2024	1.244.616	-0,53%	30,34	30,04	30,49	30,19
22/02/2024	1.861.754	1,10%	30,21	30,21	30,70	30,35
21/02/2024	1.210.048	0,91%	29,80	29,62	30,04	30,02
20/02/2024	1.678.365	2,59%	29,36	29,24	30,00	29,75
19/02/2024	1.211.832	-0,82%	29,26	28,95	29,57	29,00
16/02/2024	2.017.350	-0,65%	29,60	29,14	29,67	29,24
15/02/2024	2.598.911	-0,17%	29,50	29,40	29,72	29,43
14/02/2024	1.569.602	-0,27%	29,50	29,35	29,70	29,48
13/02/2024	1.861.985	1,06%	29,24	29,24	29,59	29,56
12/02/2024	1.554.216	-0,31%	29,55	29,23	29,82	29,25
09/02/2024	1.735.873	-1,87%	29,84	29,28	29,93	29,34
08/02/2024	1.635.261	0,17%	29,94	29,86	30,23	29,90
07/02/2024	1.179.090	-0,30%	29,99	29,85	30,21	29,85
06/02/2024	1.840.089	-0,86%	30,20	29,72	30,21	29,94
05/02/2024	1.491.624	0,60%	29,93	29,90	30,28	30,20
02/02/2024	1.056.550	-0,17%	30,25	29,99	30,39	30,02
01/02/2024	1.705.145	-0,66%	30,14	29,97	30,46	30,07
31/01/2024	1.626.330	0,37%	30,20	29,99	30,35	30,27
30/01/2024	1.485.494	1,01%	29,84	29,76	30,19	30,16
29/01/2024	2.319.081	0,37%	30,16	29,71	30,42	29,86
26/01/2024	2.137.812	1,57%	29,40	29,36	29,82	29,75
25/01/2024	1.851.856	0,55%	29,08	28,76	29,34	29,29
24/01/2024	1.617.674	0,28%	29,45	29,13	29,55	29,13
23/01/2024	1.688.454	-0,03%	29,00	28,73	29,17	29,05
22/01/2024	1.223.073	1,64%	28,76	28,76	29,23	29,06
19/01/2024	1.475.759	0,70%	28,50	28,50	28,71	28,59
18/01/2024	1.318.223	-0,07%	28,28	28,20	28,56	28,39
17/01/2024	1.746.875	-1,76%	28,60	28,20	28,62	28,41
16/01/2024	1.173.083	-0,65%	29,00	28,59	29,02	28,92
15/01/2024	1.030.560	-0,48%	29,35	28,98	29,38	29,11
12/01/2024	1.519.090	2,49%	28,70	28,69	29,30	29,25
11/01/2024	1.217.809	-1,18%	29,06	28,54	29,10	28,54
10/01/2024	1.047.433	-0,38%	28,94	28,70	28,95	28,88
09/01/2024	788.387	0,28%	28,97	28,78	29,08	28,99
08/01/2024	882.019	0,21%	28,85	28,58	28,93	28,91
05/01/2024	1.399.007	0,04%	28,59	28,35	28,85	28,85
04/01/2024	1.544.192	2,02%	28,26	28,26	28,84	28,84
03/01/2024	1.685.043	-0,46%	28,40	28,19	28,71	28,27
02/01/2024	1.094.043	-0,56%	28,66	28,30	28,87	28,40
29/12/2023	1.028.374	-0,31%	28,70	28,56	28,76	28,56