Veolia Environnement (VIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/05/2025	894.007	0,30%	29,90	29,86	30,23	30,05
28/05/2025	1.734.289	-1,02%	30,19	29,86	30,26	29,96
27/05/2025	1.446.366	-0,49%	30,42	30,12	30,46	30,27
26/05/2025	1.054.343	0,17%	30,61	30,40	30,70	30,42
23/05/2025	2.008.033	-1,68%	30,85	29,97	30,95	30,37
22/05/2025	1.779.829	-1,44%	31,24	30,73	31,27	30,89
21/05/2025	1.681.940	0,35%	31,13	31,09	31,35	31,34
20/05/2025	1.336.526	1,00%	31,03	30,95	31,24	31,23
19/05/2025	2.321.146	1,74%	30,56	30,45	30,94	30,92
16/05/2025	1.636.834	0,60%	30,53	30,19	30,53	30,39
15/05/2025	2.027.778	1,31%	29,99	29,81	30,34	30,21
14/05/2025	2.820.386	0,17%	29,76	29,70	30,16	29,82
13/05/2025	2.400.873	-1,94%	30,42	29,77	30,48	29,77
12/05/2025	3.279.226	-0,39%	30,78	29,97	31,01	30,36
09/05/2025	1.672.769	0,70%	31,73	30,48	32,02	30,48
08/05/2025	1.978.975	-0,28%	31,70	31,44	31,86	31,66
07/05/2025	2.520.763	-2,10%	32,30	31,41	32,30	31,75
06/05/2025	3.045.576	0,75%	32,31	32,18	32,60	32,43
05/05/2025	1.356.370	-0,16%	32,24	32,12	32,36	32,19
02/05/2025	1.701.273	0,19%	32,48	32,21	32,64	32,24
30/04/2025	2.178.373	1,10%	32,00	31,84	32,27	32,18
29/04/2025	1.325.252	0,44%	31,75	31,67	32,05	31,83
28/04/2025	1.458.189	0,41%	31,64	31,60	31,87	31,69
25/04/2025	1.166.518	0,45%	31,48	31,47	31,75	31,56
24/04/2025	1.705.017	0,51%	31,29	31,22	31,52	31,42
23/04/2025	2.113.449	0,19%	31,68	31,15	31,73	31,26
22/04/2025	1.838.254	0,68%	30,99	30,81	31,28	31,20
17/04/2025	2.061.847	0,16%	30,92	30,60	31,09	30,99
16/04/2025	2.009.053	0,13%	30,40	30,22	30,96	30,94
15/04/2025	2.391.776	3,28%	30,03	30,02	30,90	30,90
14/04/2025	2.092.892	0,64%	29,84	29,39	30,03	29,92
11/04/2025	2.407.683	0,95%	29,75	29,31	30,06	29,73
10/04/2025	3.682.775	4,03%	30,76	29,45	30,76	29,45
09/04/2025	4.324.511	-0,77%	27,67	27,51	28,41	28,31
08/04/2025	5.042.286	0,92%	28,63	27,85	28,90	28,53
07/04/2025	8.411.540	-8,13%	27,60	27,20	29,74	28,27
04/04/2025	5.304.743	-5,61%	32,44	30,61	32,54	30,77
03/04/2025	2.704.984	-0,12%	32,14	31,96	32,70	32,60
02/04/2025	1.734.472	0,80%	32,20	32,20	32,64	32,64
01/04/2025	2.356.438	1,98%	31,87	31,87	32,42	32,38
31/03/2025	4.005.702	-1,24%	32,04	31,635	32,07	31,75
28/03/2025	1.804.791	0,16%	32,05	31,92	32,28	32,15
27/03/2025	2.995.334	0,98%	31,53	31,51	32,22	32,10
26/03/2025	1.838.101	-0,13%	31,86	31,71	31,98	31,79
25/03/2025	2.878.033	1,05%	31,44	31,44	32,02	31,83
24/03/2025	2.072.619	0,41%	31,67	31,41	31,85	31,50
21/03/2025	4.182.685	-0,29%	31,35	31,27	31,48	31,37
20/03/2025	1.860.775	-0,66%	31,68	31,34	31,76	31,46
19/03/2025	3.091.592	-0,13%	31,64	31,57	31,93	31,67
18/03/2025	2.774.430	1,67%	31,35	31,34	31,73	31,71
17/03/2025	2.449.980	1,96%	30,93	30,90	31,47	31,19
14/03/2025	2.813.477	0,39%	30,40	30,30	30,78	30,59
13/03/2025	3.175.661	0,30%	30,31	30,30	30,70	30,47
12/03/2025	3.180.314	0,46%	30,40	30,30	30,58	30,38
11/03/2025	3.305.469	-0,62%	30,53	30,08	30,74	30,24
10/03/2025	3.956.536	-1,11%	30,97	30,43	31,05	30,43
07/03/2025	3.975.492	0,99%	30,52	30,23	30,77	30,77
06/03/2025	2.929.500	1,30%	30,08	29,94	30,55	30,47
05/03/2025	4.122.482	2,52%	29,43	29,19	30,30	30,08
04/03/2025	3.755.721	0,62%	29,49	29,11	29,72	29,34
03/03/2025	3.318.545	1,39%	28,81	28,49	29,26	29,16
28/02/2025	5.567.787	0,91%	28,50	28,39	28,76	28,76
27/02/2025	3.018.965	0,67%	28,65	28,14	28,68	28,50
26/02/2025	2.610.126	1,00%	28,11	28,06	28,54	28,31
25/02/2025	1.641.621	-0,71%	28,12	28,00	28,22	28,03
24/02/2025	2.970.134	2,77%	27,58	27,57	28,53	28,23
21/02/2025	1.806.807	1,07%	27,17	27,11	27,47	27,47
20/02/2025	1.730.471	-0,11%	27,22	27,18	27,48	27,18
19/02/2025	2.373.053	-0,59%	27,31	27,11	27,61	27,21
18/02/2025	2.341.864	-1,23%	27,71	27,36	27,79	27,37
17/02/2025	1.246.161	0,29%	27,51	27,43	27,77	27,71
14/02/2025	1.941.496	0,80%	27,49	27,35	27,76	27,63
13/02/2025	2.816.375	2,35%	26,89	26,89	27,59	27,41
12/02/2025	3.722.896	-2,08%	27,51	26,78	27,69	26,78
11/02/2025	1.946.420	-1,05%	27,71	27,29	27,80	27,35
10/02/2025	1.855.885	-0,50%	27,81	27,62	27,96	27,64
07/02/2025	2.060.529	0,07%	27,90	27,69	28,09	27,78
06/02/2025	2.269.158	1,06%	27,40	27,39	27,78	27,76
05/02/2025	1.550.716	-1,01%	27,68	27,25	27,69	27,47
04/02/2025	2.312.519	1,43%	27,44	27,30	27,78	27,75
03/02/2025	2.470.585	-0,69%	26,99	26,95	27,42	27,36
31/01/2025	2.411.906	0,00%	27,57	27,41	27,94	27,55
30/01/2025	1.681.903	0,62%	27,40	27,17	27,56	27,55
29/01/2025	2.155.138	-0,36%	27,30	27,21	27,60	27,38
28/01/2025	1.992.833	1,29%	27,25	27,04	27,63	27,48
27/01/2025	2.508.383	0,71%	26,81	26,81	27,41	27,13
24/01/2025	2.032.096	-0,88%	27,29	26,87	27,42	26,94
23/01/2025	1.790.884	0,11%	27,10	27,03	27,34	27,18
22/01/2025	1.876.946	-1,99%	27,78	27,15	27,81	27,15
21/01/2025	1.831.767	1,02%	27,24	27,22	27,70	27,70
20/01/2025	1.404.979	0,00%	27,50	27,11	27,53	27,42
17/01/2025	3.560.681	2,24%	27,06	27,05	27,55	27,42
16/01/2025	2.240.927	-0,26%	26,84	26,23	26,88	26,82
15/01/2025	1.766.169	0,90%	26,81	26,71	27,04	26,89
14/01/2025	1.719.676	1,02%	26,75	26,60	26,98	26,65
13/01/2025	1.355.931	-0,34%	26,26	26,18	26,55	26,38
09/01/2025	992.742	-0,15%	26,94	26,47	27,08	26,47
08/01/2025	1.596.590	-0,63%	27,15	26,71	27,22	27,00
07/01/2025	1.651.600	0,00%	27,24	26,87	27,45	27,17
06/01/2025	1.921.226	1,68%	26,83	26,71	27,25	27,17