Veolia Environnement (VIE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
1.565.916 |
0,48%
|
31,35
|
31,07
|
31,53
|
31,50
|
| 14/09/2026 |
1.278.013 |
-0,29%
|
31,40
|
31,08
|
31,48
|
31,35
|
| 11/09/2026 |
1.841.340 |
0,00%
|
31,55
|
31,31
|
31,70
|
31,44
|
| 10/09/2026 |
1.533.237 |
-0,38%
|
31,60
|
31,25
|
31,81
|
31,44
|
| 09/09/2026 |
2.275.696 |
-1,22%
|
32,06
|
31,55
|
32,61
|
31,56
|
| 08/09/2026 |
1.298.107 |
0,13%
|
31,86
|
31,72
|
31,98
|
31,95
|
| 07/09/2026 |
1.090.595 |
0,03%
|
31,87
|
31,85
|
32,10
|
31,91
|
| 04/09/2026 |
1.721.333 |
0,28%
|
31,69
|
31,66
|
32,04
|
31,90
|
| 03/09/2026 |
2.178.974 |
-0,22%
|
32,07
|
31,54
|
32,075
|
31,81
|
| 02/09/2026 |
1.285.404 |
-2,09%
|
32,44
|
31,86
|
32,62
|
31,88
|
| 01/09/2026 |
1.509.368 |
-0,12%
|
32,80
|
32,34
|
32,87
|
32,56
|
| 31/08/2026 |
1.773.666 |
-0,76%
|
32,84
|
32,60
|
33,03
|
32,60
|
| 28/08/2026 |
1.227.835 |
0,83%
|
32,75
|
32,70
|
33,05
|
32,85
|
| 27/08/2026 |
2.701.118 |
-3,92%
|
33,90
|
32,46
|
33,90
|
32,58
|
| 26/08/2026 |
997.877 |
-0,41%
|
34,11
|
33,91
|
34,25
|
33,91
|
| 25/08/2026 |
825.144 |
0,06%
|
34,12
|
33,95
|
34,22
|
34,05
|
| 24/08/2026 |
783.901 |
-0,18%
|
34,11
|
33,92
|
34,25
|
34,03
|
| 21/08/2026 |
1.826.795 |
-0,55%
|
34,36
|
34,09
|
34,59
|
34,09
|
| 20/08/2026 |
1.362.482 |
0,62%
|
34,36
|
33,97
|
34,55
|
34,28
|
| 19/08/2026 |
1.060.817 |
0,68%
|
34,06
|
33,95
|
34,29
|
34,07
|
| 18/08/2026 |
991.070 |
0,00%
|
33,90
|
33,71
|
33,96
|
33,84
|
| 17/08/2026 |
1.073.392 |
-0,56%
|
34,16
|
33,75
|
34,16
|
33,84
|
| 14/08/2026 |
1.270.828 |
-0,56%
|
34,24
|
33,75
|
34,28
|
34,03
|
| 13/08/2026 |
1.011.495 |
-0,73%
|
34,44
|
34,19
|
34,49
|
34,22
|
| 12/08/2026 |
1.259.788 |
0,17%
|
34,65
|
34,32
|
34,67
|
34,47
|
| 11/08/2026 |
849.100 |
-0,46%
|
34,62
|
34,34
|
34,66
|
34,41
|
| 10/08/2026 |
1.265.340 |
-1,76%
|
35,22
|
34,57
|
35,22
|
34,57
|
| 07/08/2026 |
1.279.800 |
0,34%
|
35,15
|
34,79
|
35,31
|
35,19
|
| 06/08/2026 |
1.295.012 |
-0,62%
|
35,47
|
35,06
|
35,47
|
35,07
|
| 05/08/2026 |
1.327.616 |
0,89%
|
35,20
|
35,16
|
35,63
|
35,29
|
| 04/08/2026 |
1.647.998 |
1,98%
|
34,50
|
34,40
|
35,04
|
34,98
|
| 03/08/2026 |
2.342.756 |
-0,49%
|
34,56
|
34,16
|
34,83
|
34,30
|
| 31/07/2026 |
3.106.657 |
-3,72%
|
35,74
|
34,47
|
36,02
|
34,47
|
| 30/07/2026 |
1.919.838 |
1,85%
|
35,49
|
35,33
|
36,49
|
35,80
|
| 29/07/2026 |
1.825.643 |
-1,49%
|
35,75
|
34,98
|
35,90
|
35,15
|
| 28/07/2026 |
1.809.996 |
-1,03%
|
35,58
|
35,31
|
35,93
|
35,68
|
| 27/07/2026 |
1.605.070 |
-1,48%
|
36,95
|
36,05
|
37,06
|
36,05
|
| 24/07/2026 |
1.645.587 |
-0,52%
|
36,84
|
36,59
|
37,07
|
36,59
|
| 23/07/2026 |
1.264.450 |
-1,26%
|
37,28
|
36,64
|
37,29
|
36,78
|
| 22/07/2026 |
1.256.960 |
1,83%
|
36,74
|
36,61
|
37,33
|
37,25
|
| 21/07/2026 |
1.312.082 |
-1,61%
|
37,05
|
36,41
|
37,30
|
36,58
|
| 20/07/2026 |
1.547.104 |
-0,88%
|
37,36
|
37,18
|
37,57
|
37,18
|
| 17/07/2026 |
1.605.467 |
0,78%
|
37,30
|
37,23
|
37,60
|
37,51
|
| 16/07/2026 |
1.259.660 |
-0,80%
|
37,39
|
36,76
|
37,46
|
37,22
|
| 15/07/2026 |
1.403.999 |
0,16%
|
37,38
|
37,30
|
37,61
|
37,52
|
| 14/07/2026 |
1.333.083 |
1,38%
|
36,97
|
36,90
|
37,66
|
37,46
|
| 13/07/2026 |
1.806.538 |
1,85%
|
36,23
|
36,23
|
36,95
|
36,95
|
| 10/07/2026 |
1.802.640 |
-0,66%
|
36,46
|
36,22
|
36,68
|
36,28
|
| 09/07/2026 |
2.027.329 |
-0,49%
|
36,70
|
36,52
|
36,87
|
36,52
|
| 08/07/2026 |
1.907.646 |
-0,84%
|
36,80
|
36,39
|
37,02
|
36,70
|
| 07/07/2026 |
1.645.602 |
-0,19%
|
37,09
|
36,89
|
37,48
|
37,01
|
| 06/07/2026 |
1.532.982 |
-1,15%
|
37,51
|
36,99
|
37,62
|
37,08
|
| 03/07/2026 |
1.314.797 |
2,80%
|
36,74
|
36,74
|
37,62
|
37,51
|
| 02/07/2026 |
1.397.407 |
2,10%
|
35,77
|
35,70
|
36,57
|
36,49
|
| 01/07/2026 |
3.150.368 |
-1,92%
|
36,33
|
35,64
|
36,36
|
35,74
|
| 30/06/2026 |
2.259.312 |
0,97%
|
36,26
|
36,08
|
36,44
|
36,44
|
| 29/06/2026 |
1.934.050 |
-0,39%
|
36,24
|
35,87
|
36,33
|
36,09
|
| 26/06/2026 |
1.753.854 |
0,22%
|
36,16
|
36,04
|
36,37
|
36,23
|
| 25/06/2026 |
1.912.905 |
1,46%
|
35,10
|
34,91
|
36,38
|
36,15
|
| 24/06/2026 |
1.973.573 |
-1,06%
|
35,90
|
35,53
|
35,90
|
35,63
|
| 23/06/2026 |
1.342.438 |
-0,03%
|
35,97
|
35,52
|
36,11
|
36,01
|
| 22/06/2026 |
1.357.628 |
-0,17%
|
36,05
|
35,54
|
36,22
|
36,02
|
| 19/06/2026 |
5.094.218 |
0,36%
|
35,90
|
35,84
|
36,08
|
36,08
|
| 18/06/2026 |
1.713.675 |
0,11%
|
36,01
|
35,64
|
36,12
|
35,95
|
| 17/06/2026 |
1.393.377 |
0,08%
|
35,90
|
35,67
|
35,92
|
35,91
|
| 16/06/2026 |
1.413.168 |
0,79%
|
35,57
|
35,57
|
35,96
|
35,88
|
| 15/06/2026 |
1.310.955 |
0,40%
|
35,71
|
35,50
|
35,81
|
35,60
|
| 12/06/2026 |
1.473.412 |
0,74%
|
35,60
|
35,19
|
35,65
|
35,46
|
| 11/06/2026 |
1.663.099 |
1,44%
|
34,78
|
34,73
|
35,42
|
35,20
|
| 10/06/2026 |
1.800.391 |
1,67%
|
34,25
|
34,17
|
34,79
|
34,70
|
| 09/06/2026 |
1.722.002 |
-1,56%
|
34,77
|
34,13
|
34,92
|
34,13
|
| 08/06/2026 |
1.076.320 |
-0,60%
|
34,70
|
34,57
|
34,91
|
34,67
|
| 05/06/2026 |
1.414.114 |
0,87%
|
34,81
|
34,73
|
35,08
|
34,88
|
| 04/06/2026 |
1.501.111 |
-1,37%
|
35,00
|
34,52
|
35,19
|
34,58
|
| 03/06/2026 |
2.637.910 |
2,22%
|
34,60
|
34,49
|
35,21
|
35,06
|
| 02/06/2026 |
1.507.388 |
0,50%
|
34,28
|
34,23
|
34,56
|
34,30
|
| 01/06/2026 |
1.527.224 |
-1,73%
|
34,54
|
34,05
|
34,67
|
34,13
|
| 29/05/2026 |
4.683.107 |
0,49%
|
34,69
|
34,47
|
34,75
|
34,73
|
| 28/05/2026 |
1.218.858 |
-1,03%
|
34,86
|
34,48
|
34,93
|
34,56
|
| 27/05/2026 |
1.287.064 |
-0,96%
|
35,15
|
34,82
|
35,23
|
34,92
|
| 26/05/2026 |
1.239.966 |
-0,20%
|
35,26
|
35,13
|
35,44
|
35,26
|
| 25/05/2026 |
1.122.325 |
1,85%
|
34,90
|
34,90
|
35,42
|
35,33
|
| 22/05/2026 |
1.265.332 |
0,52%
|
34,45
|
34,35
|
34,76
|
34,69
|
| 21/05/2026 |
1.342.926 |
-0,17%
|
34,49
|
34,24
|
34,60
|
34,51
|
| 20/05/2026 |
1.539.753 |
0,88%
|
34,20
|
34,06
|
34,81
|
34,57
|
| 19/05/2026 |
1.356.538 |
0,21%
|
34,29
|
34,08
|
34,58
|
34,27
|
| 18/05/2026 |
2.071.903 |
1,73%
|
33,60
|
33,16
|
34,20
|
34,20
|
| 15/05/2026 |
1.739.528 |
-3,00%
|
34,50
|
33,62
|
34,57
|
33,62
|
| 14/05/2026 |
1.196.365 |
0,58%
|
34,80
|
34,66
|
34,92
|
34,66
|
| 13/05/2026 |
1.373.980 |
0,55%
|
34,32
|
34,15
|
34,53
|
34,46
|
| 12/05/2026 |
1.293.988 |
-1,04%
|
34,52
|
34,04
|
34,53
|
34,27
|
| 11/05/2026 |
1.816.736 |
0,90%
|
34,08
|
33,88
|
34,70
|
34,63
|
| 08/05/2026 |
1.614.812 |
-0,25%
|
35,60
|
34,32
|
35,91
|
34,32
|
| 07/05/2026 |
1.667.624 |
-0,80%
|
36,36
|
35,91
|
36,61
|
35,91
|
| 06/05/2026 |
2.487.416 |
1,49%
|
35,67
|
35,23
|
36,55
|
36,20
|
| 05/05/2026 |
2.128.933 |
1,02%
|
35,30
|
35,25
|
35,91
|
35,67
|
| 04/05/2026 |
1.955.958 |
-1,75%
|
35,87
|
35,13
|
36,02
|
35,31
|
| 30/04/2026 |
2.232.399 |
3,25%
|
34,74
|
34,67
|
36,11
|
35,94
|
| 29/04/2026 |
1.615.963 |
-2,38%
|
35,69
|
34,67
|
35,72
|
34,81
|
| 28/04/2026 |
1.947.026 |
0,31%
|
35,97
|
35,59
|
36,02
|
35,66
|
