Veolia Environnement (VIE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
3.452.030 |
-4,12%
|
33,61
|
32,98
|
33,84
|
33,25
|
| 02/03/2026 |
2.995.855 |
-3,56%
|
35,20
|
34,61
|
35,45
|
34,68
|
| 27/02/2026 |
2.777.598 |
1,50%
|
35,43
|
35,19
|
35,96
|
35,96
|
| 26/02/2026 |
2.027.283 |
0,20%
|
34,74
|
34,55
|
35,81
|
35,43
|
| 25/02/2026 |
2.347.997 |
0,80%
|
35,01
|
35,00
|
35,51
|
35,36
|
| 24/02/2026 |
2.015.475 |
1,51%
|
34,70
|
34,57
|
35,22
|
35,08
|
| 23/02/2026 |
1.749.621 |
0,32%
|
34,56
|
34,40
|
34,80
|
34,56
|
| 20/02/2026 |
1.837.781 |
0,82%
|
33,95
|
33,80
|
34,54
|
34,45
|
| 19/02/2026 |
1.479.283 |
0,35%
|
33,73
|
33,65
|
34,26
|
34,17
|
| 18/02/2026 |
1.731.836 |
1,01%
|
33,77
|
33,73
|
34,15
|
34,05
|
| 17/02/2026 |
1.831.135 |
-1,03%
|
33,99
|
33,44
|
34,46
|
33,71
|
| 16/02/2026 |
2.000.402 |
1,82%
|
33,56
|
33,43
|
34,17
|
34,06
|
| 13/02/2026 |
2.078.228 |
0,36%
|
33,32
|
32,94
|
33,68
|
33,45
|
| 12/02/2026 |
2.033.678 |
1,03%
|
33,10
|
32,78
|
33,33
|
33,33
|
| 11/02/2026 |
2.232.187 |
2,07%
|
32,42
|
32,31
|
33,00
|
32,99
|
| 10/02/2026 |
1.338.487 |
0,87%
|
32,11
|
31,96
|
32,34
|
32,32
|
| 09/02/2026 |
1.282.251 |
0,06%
|
32,15
|
31,91
|
32,15
|
32,04
|
| 06/02/2026 |
1.660.067 |
0,53%
|
31,83
|
31,79
|
32,22
|
32,02
|
| 05/02/2026 |
1.812.881 |
-0,78%
|
32,00
|
31,33
|
32,08
|
31,85
|
| 04/02/2026 |
1.443.222 |
0,44%
|
32,01
|
31,89
|
32,34
|
32,10
|
| 03/02/2026 |
1.872.226 |
1,36%
|
31,70
|
31,51
|
32,08
|
31,96
|
| 02/02/2026 |
2.175.442 |
-0,32%
|
31,64
|
31,36
|
31,88
|
31,53
|
| 30/01/2026 |
1.744.646 |
0,22%
|
31,59
|
31,54
|
31,93
|
31,63
|
| 29/01/2026 |
1.337.246 |
0,48%
|
31,50
|
31,40
|
31,79
|
31,56
|
| 28/01/2026 |
1.439.576 |
0,80%
|
31,16
|
30,94
|
31,41
|
31,41
|
| 27/01/2026 |
1.664.048 |
1,43%
|
30,80
|
30,68
|
31,20
|
31,16
|
| 26/01/2026 |
1.634.227 |
1,55%
|
30,46
|
30,46
|
30,89
|
30,72
|
| 23/01/2026 |
1.519.187 |
0,97%
|
30,00
|
29,89
|
30,25
|
30,25
|
| 22/01/2026 |
1.609.767 |
1,97%
|
29,59
|
29,59
|
30,24
|
29,96
|
| 21/01/2026 |
1.795.142 |
1,56%
|
28,83
|
28,78
|
29,43
|
29,38
|
| 20/01/2026 |
1.964.171 |
-1,87%
|
29,47
|
28,85
|
29,47
|
28,93
|
| 19/01/2026 |
1.187.932 |
-1,14%
|
29,70
|
29,39
|
29,74
|
29,48
|
| 16/01/2026 |
1.480.984 |
-0,07%
|
29,91
|
29,50
|
29,95
|
29,82
|
| 15/01/2026 |
1.362.904 |
-0,10%
|
29,98
|
29,55
|
29,99
|
29,84
|
| 14/01/2026 |
1.650.526 |
0,95%
|
29,63
|
29,63
|
30,07
|
29,87
|
| 13/01/2026 |
2.095.929 |
-2,44%
|
30,33
|
29,44
|
30,35
|
29,59
|
| 12/01/2026 |
1.074.480 |
-0,43%
|
30,39
|
30,01
|
30,46
|
30,33
|
| 09/01/2026 |
1.383.007 |
-1,01%
|
30,75
|
30,37
|
30,76
|
30,46
|
| 08/01/2026 |
1.648.134 |
1,18%
|
30,34
|
30,34
|
30,89
|
30,77
|
| 07/01/2026 |
1.872.489 |
1,57%
|
30,06
|
30,04
|
30,73
|
30,41
|
| 06/01/2026 |
1.472.253 |
-0,17%
|
30,00
|
29,82
|
30,28
|
29,94
|
| 05/01/2026 |
1.460.426 |
-0,50%
|
30,27
|
29,77
|
30,33
|
29,99
|
| 02/01/2026 |
1.259.892 |
1,41%
|
29,80
|
29,62
|
30,19
|
30,14
|
| 31/12/2025 |
467.813 |
-0,10%
|
29,75
|
29,59
|
29,75
|
29,72
|
| 30/12/2025 |
866.441 |
0,54%
|
29,53
|
29,43
|
29,79
|
29,75
|
| 29/12/2025 |
1.053.404 |
1,06%
|
29,49
|
29,30
|
29,67
|
29,59
|
| 23/12/2025 |
951.637 |
0,38%
|
29,45
|
29,15
|
29,52
|
29,34
|
| 22/12/2025 |
1.465.791 |
-0,85%
|
29,32
|
28,90
|
29,35
|
29,23
|
| 18/12/2025 |
1.797.213 |
-0,51%
|
29,58
|
29,32
|
29,69
|
29,32
|
| 17/12/2025 |
1.361.181 |
-0,17%
|
29,52
|
29,22
|
29,56
|
29,47
|
| 16/12/2025 |
1.796.205 |
0,85%
|
29,26
|
29,23
|
29,73
|
29,52
|
| 15/12/2025 |
1.966.491 |
0,45%
|
29,22
|
28,89
|
29,42
|
29,27
|
| 12/12/2025 |
1.689.023 |
-0,82%
|
29,40
|
29,14
|
29,54
|
29,14
|
| 11/12/2025 |
2.087.760 |
1,80%
|
28,85
|
28,79
|
29,40
|
29,38
|
| 10/12/2025 |
1.513.122 |
-1,47%
|
29,23
|
28,84
|
29,26
|
28,86
|
| 09/12/2025 |
1.215.829 |
0,10%
|
29,24
|
29,21
|
29,47
|
29,29
|
| 08/12/2025 |
1.177.847 |
-0,21%
|
29,25
|
29,17
|
29,51
|
29,26
|
| 05/12/2025 |
933.392 |
-0,37%
|
29,50
|
29,30
|
29,59
|
29,32
|
| 04/12/2025 |
1.329.297 |
-1,04%
|
29,66
|
29,35
|
29,68
|
29,43
|
| 03/12/2025 |
2.072.551 |
1,95%
|
29,58
|
29,35
|
29,76
|
29,74
|
| 02/12/2025 |
1.229.300 |
-0,92%
|
29,49
|
29,08
|
29,56
|
29,17
|
| 01/12/2025 |
1.665.621 |
0,51%
|
29,26
|
29,21
|
29,67
|
29,44
|
| 28/11/2025 |
1.253.550 |
0,45%
|
29,20
|
29,06
|
29,29
|
29,29
|
| 27/11/2025 |
953.375 |
-0,65%
|
29,39
|
29,13
|
29,52
|
29,16
|
| 26/11/2025 |
1.435.136 |
1,28%
|
28,90
|
28,75
|
29,42
|
29,35
|
| 25/11/2025 |
1.699.814 |
0,87%
|
28,79
|
28,53
|
29,14
|
28,98
|
| 24/11/2025 |
3.214.079 |
0,81%
|
28,75
|
28,65
|
29,20
|
28,73
|
| 21/11/2025 |
2.244.948 |
0,35%
|
28,20
|
27,85
|
28,55
|
28,50
|
| 20/11/2025 |
1.758.859 |
-0,39%
|
28,62
|
28,40
|
28,79
|
28,40
|
| 19/11/2025 |
2.100.165 |
-0,35%
|
28,56
|
28,35
|
28,89
|
28,51
|
| 18/11/2025 |
1.874.400 |
-1,35%
|
28,71
|
28,53
|
28,74
|
28,61
|
| 17/11/2025 |
1.321.949 |
-0,24%
|
28,99
|
28,88
|
29,16
|
29,00
|
| 14/11/2025 |
1.490.472 |
-1,86%
|
29,54
|
28,84
|
29,54
|
29,07
|
| 13/11/2025 |
1.532.561 |
1,27%
|
29,36
|
29,28
|
29,69
|
29,62
|
| 12/11/2025 |
1.470.348 |
0,10%
|
29,22
|
29,18
|
29,45
|
29,25
|
| 11/11/2025 |
1.319.314 |
1,00%
|
28,88
|
28,78
|
29,33
|
29,22
|
| 10/11/2025 |
1.251.818 |
0,31%
|
29,01
|
28,80
|
29,07
|
28,93
|
| 07/11/2025 |
1.459.622 |
-2,01%
|
29,39
|
28,72
|
29,48
|
28,84
|
| 06/11/2025 |
2.139.395 |
1,34%
|
29,18
|
28,85
|
29,90
|
29,43
|
| 05/11/2025 |
1.584.669 |
1,11%
|
28,60
|
28,57
|
29,06
|
29,04
|
| 04/11/2025 |
1.346.110 |
0,35%
|
28,35
|
28,24
|
28,72
|
28,72
|
| 03/11/2025 |
1.044.145 |
-0,11%
|
28,64
|
28,54
|
28,74
|
28,62
|
| 31/10/2025 |
1.735.331 |
-2,05%
|
29,19
|
28,61
|
29,20
|
28,65
|
| 30/10/2025 |
1.279.664 |
0,24%
|
29,26
|
29,02
|
29,44
|
29,25
|
| 29/10/2025 |
1.647.706 |
-0,88%
|
29,24
|
29,07
|
29,44
|
29,18
|
| 28/10/2025 |
1.314.152 |
-0,10%
|
29,40
|
29,24
|
29,51
|
29,44
|
| 27/10/2025 |
1.105.476 |
-0,44%
|
29,59
|
29,28
|
29,60
|
29,47
|
| 24/10/2025 |
1.090.006 |
-0,17%
|
29,61
|
29,14
|
29,73
|
29,60
|
| 23/10/2025 |
1.239.985 |
-0,27%
|
29,60
|
29,56
|
29,86
|
29,65
|
| 22/10/2025 |
1.340.707 |
-0,03%
|
29,76
|
29,52
|
29,85
|
29,73
|
| 21/10/2025 |
1.380.549 |
0,54%
|
29,61
|
29,52
|
29,81
|
29,74
|
| 20/10/2025 |
1.664.044 |
-1,30%
|
29,98
|
29,44
|
30,10
|
29,58
|
| 17/10/2025 |
4.643.855 |
0,23%
|
29,70
|
29,28
|
29,97
|
29,97
|
| 16/10/2025 |
1.493.076 |
1,12%
|
29,56
|
29,38
|
29,93
|
29,90
|
| 15/10/2025 |
1.658.217 |
1,16%
|
29,86
|
29,37
|
29,93
|
29,57
|
| 14/10/2025 |
1.505.482 |
1,07%
|
28,68
|
28,66
|
29,52
|
29,23
|
| 13/10/2025 |
1.121.547 |
0,38%
|
28,88
|
28,72
|
29,29
|
28,92
|
| 10/10/2025 |
1.323.634 |
-0,69%
|
29,00
|
28,80
|
29,22
|
28,81
|
| 09/10/2025 |
1.839.780 |
1,65%
|
28,66
|
28,61
|
29,16
|
29,01
|
| 08/10/2025 |
1.621.690 |
0,35%
|
28,44
|
28,40
|
28,88
|
28,54
|
