Veolia Environnement (VIE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
514.354 |
0,59%
|
35,54
|
35,43
|
35,86
|
35,55
|
| 24/04/2026 |
1.087.605 |
-0,14%
|
35,46
|
35,33
|
35,78
|
35,56
|
| 23/04/2026 |
1.101.425 |
0,94%
|
35,01
|
34,95
|
35,61
|
35,61
|
| 22/04/2026 |
1.308.982 |
0,00%
|
35,34
|
35,18
|
35,54
|
35,28
|
| 21/04/2026 |
817.742 |
-0,65%
|
35,51
|
35,28
|
35,76
|
35,28
|
| 20/04/2026 |
1.310.244 |
-0,11%
|
35,40
|
35,245
|
35,51
|
35,51
|
| 17/04/2026 |
2.400.961 |
0,88%
|
35,15
|
34,74
|
35,66
|
35,55
|
| 16/04/2026 |
1.526.816 |
-0,20%
|
35,36
|
35,23
|
35,64
|
35,24
|
| 15/04/2026 |
1.881.280 |
-0,14%
|
35,32
|
35,18
|
35,59
|
35,31
|
| 14/04/2026 |
2.224.993 |
2,37%
|
34,60
|
34,55
|
35,44
|
35,36
|
| 13/04/2026 |
2.047.556 |
-1,60%
|
34,74
|
34,43
|
34,79
|
34,54
|
| 10/04/2026 |
1.732.541 |
0,60%
|
34,84
|
34,74
|
35,12
|
35,10
|
| 09/04/2026 |
1.643.986 |
0,90%
|
34,70
|
34,62
|
34,89
|
34,89
|
| 08/04/2026 |
2.707.916 |
3,44%
|
34,50
|
34,16
|
34,78
|
34,58
|
| 07/04/2026 |
1.812.284 |
-0,09%
|
33,55
|
33,38
|
33,88
|
33,43
|
| 02/04/2026 |
1.732.078 |
1,15%
|
32,84
|
32,69
|
33,47
|
33,46
|
| 01/04/2026 |
2.194.225 |
1,29%
|
33,20
|
33,08
|
33,49
|
33,08
|
| 31/03/2026 |
2.559.786 |
0,62%
|
32,60
|
32,58
|
33,08
|
32,66
|
| 30/03/2026 |
2.225.701 |
1,82%
|
31,89
|
31,85
|
32,46
|
32,46
|
| 27/03/2026 |
2.308.126 |
-0,75%
|
32,20
|
31,64
|
32,25
|
31,88
|
| 26/03/2026 |
1.514.590 |
-0,68%
|
32,13
|
31,91
|
32,27
|
32,12
|
| 25/03/2026 |
2.004.365 |
2,12%
|
32,16
|
32,12
|
32,56
|
32,34
|
| 24/03/2026 |
1.850.528 |
0,83%
|
31,63
|
31,21
|
31,76
|
31,67
|
| 23/03/2026 |
3.540.088 |
1,00%
|
30,47
|
30,13
|
32,17
|
31,41
|
| 20/03/2026 |
4.922.666 |
-1,65%
|
31,86
|
30,97
|
32,06
|
31,10
|
| 19/03/2026 |
2.257.203 |
-2,71%
|
32,07
|
31,58
|
32,09
|
31,62
|
| 18/03/2026 |
2.482.775 |
-2,08%
|
33,28
|
32,41
|
33,28
|
32,50
|
| 17/03/2026 |
1.626.104 |
1,22%
|
32,82
|
32,82
|
33,50
|
33,19
|
| 16/03/2026 |
1.774.867 |
-0,40%
|
32,83
|
32,66
|
33,06
|
32,79
|
| 13/03/2026 |
1.953.181 |
-0,93%
|
33,15
|
32,74
|
33,45
|
32,92
|
| 12/03/2026 |
1.857.286 |
0,97%
|
32,84
|
32,71
|
33,24
|
33,23
|
| 11/03/2026 |
2.135.087 |
-0,66%
|
33,12
|
32,91
|
33,35
|
32,91
|
| 10/03/2026 |
2.935.235 |
2,25%
|
33,00
|
32,79
|
33,31
|
33,13
|
| 09/03/2026 |
2.634.152 |
-1,01%
|
31,93
|
31,53
|
32,47
|
32,40
|
| 06/03/2026 |
2.285.298 |
-1,39%
|
33,36
|
32,33
|
33,38
|
32,73
|
| 05/03/2026 |
1.826.495 |
-0,72%
|
33,40
|
33,11
|
34,03
|
33,19
|
| 04/03/2026 |
1.656.000 |
0,54%
|
33,21
|
33,19
|
33,79
|
33,43
|
