Saltar para o conteúdo principal Login

Veolia Environnement (VIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
07/10/2025 1.336.616 -0,07% 28,51 28,20 28,57 28,44
06/10/2025 2.643.698 -2,40% 28,60 27,69 28,70 28,46
03/10/2025 1.284.780 -0,21% 29,25 28,81 29,30 29,16
02/10/2025 1.429.138 0,93% 28,95 28,80 29,22 29,22
01/10/2025 1.175.004 -0,10% 28,97 28,83 29,14 28,95
30/09/2025 1.481.547 0,63% 28,85 28,62 29,06 28,98
29/09/2025 1.355.785 -0,76% 29,06 28,64 29,08 28,80
26/09/2025 1.234.798 1,01% 28,85 28,75 29,02 29,02
25/09/2025 1.001.261 -0,28% 28,70 28,61 28,88 28,73
24/09/2025 1.485.590 -0,66% 29,22 28,73 29,34 28,81
23/09/2025 988.805 -0,21% 29,20 28,94 29,40 29,00
22/09/2025 905.414 0,90% 28,75 28,64 29,06 29,06
19/09/2025 2.635.951 0,84% 28,78 28,75 29,08 28,80
18/09/2025 1.310.863 -0,21% 28,57 28,37 28,67 28,56
17/09/2025 1.252.516 -0,42% 28,70 28,57 28,76 28,62
16/09/2025 1.716.959 -1,58% 29,30 28,68 29,30 28,74
15/09/2025 1.635.811 0,21% 29,28 29,15 29,45 29,20
12/09/2025 1.233.114 0,21% 29,15 28,91 29,28 29,14
11/09/2025 1.250.081 0,28% 28,96 28,93 29,23 29,08
10/09/2025 1.271.098 0,63% 28,96 28,78 29,22 29,00
09/09/2025 1.856.238 0,73% 28,70 28,70 28,94 28,82
08/09/2025 1.203.497 0,67% 28,42 28,42 28,67 28,61
05/09/2025 1.902.547 0,00% 28,47 28,32 28,56 28,42
04/09/2025 1.920.773 1,46% 28,14 28,09 28,54 28,42
03/09/2025 2.403.656 1,60% 27,50 27,43 28,10 28,01
02/09/2025 2.004.470 -1,15% 27,85 27,48 27,93 27,57
01/09/2025 940.019 -1,13% 28,20 27,84 28,26 27,89
29/08/2025 1.658.191 -0,32% 28,35 28,02 28,37 28,21
28/08/2025 2.059.480 -0,14% 28,42 28,11 28,56 28,30
27/08/2025 2.243.560 -1,15% 28,40 28,25 28,64 28,34
26/08/2025 3.644.305 -1,85% 28,49 28,17 28,77 28,67
25/08/2025 2.303.473 -3,82% 30,31 29,07 30,31 29,21
22/08/2025 878.942 -0,07% 30,33 30,32 30,53 30,37
21/08/2025 990.464 -0,88% 30,64 30,38 30,68 30,39
20/08/2025 1.114.672 0,33% 30,72 30,47 30,75 30,66
19/08/2025 1.060.849 1,33% 30,14 30,12 30,62 30,56
18/08/2025 1.164.029 -2,24% 30,88 30,08 30,98 30,16
15/08/2025 992.640 0,98% 30,76 30,67 30,95 30,85
14/08/2025 1.654.675 2,24% 30,00 29,92 30,55 30,55
13/08/2025 1.274.573 0,17% 29,85 29,83 30,08 29,88
12/08/2025 1.000.982 -0,27% 29,92 29,83 30,11 29,83
11/08/2025 875.102 -0,13% 30,09 29,80 30,10 29,91
08/08/2025 1.147.463 -0,37% 30,22 29,95 30,30 29,95
07/08/2025 1.592.930 1,35% 29,70 29,68 30,08 30,06
06/08/2025 1.132.353 0,41% 29,50 29,49 29,78 29,66
05/08/2025 1.084.374 -0,03% 29,60 29,44 29,73 29,54
04/08/2025 1.332.719 0,89% 29,31 29,24 29,67 29,55
01/08/2025 1.917.319 -1,38% 29,73 29,17 29,73 29,29
31/07/2025 2.708.910 -1,79% 30,46 29,53 30,46 29,70
30/07/2025 1.180.095 -1,05% 30,60 30,24 30,61 30,24
29/07/2025 1.340.937 0,43% 30,40 30,34 30,66 30,56
28/07/2025 1.401.271 -0,91% 31,03 30,41 31,07 30,43
25/07/2025 1.352.452 0,03% 30,73 30,53 30,81 30,71
24/07/2025 1.538.417 0,26% 30,76 30,52 30,96 30,70
23/07/2025 2.411.957 -1,03% 31,07 30,62 31,17 30,62
22/07/2025 1.587.732 1,05% 30,70 30,68 30,96 30,94
21/07/2025 1.625.880 1,16% 30,36 30,32 30,62 30,62
18/07/2025 1.776.409 1,07% 30,16 30,15 30,39 30,27
17/07/2025 2.051.032 -0,80% 30,27 29,87 30,36 29,95
16/07/2025 1.856.029 -0,17% 30,14 29,96 30,34 30,19
15/07/2025 1.687.987 -2,33% 30,97 30,21 31,06 30,24
14/07/2025 1.427.534 0,52% 30,61 30,53 30,98 30,96
11/07/2025 1.609.624 0,36% 30,59 30,53 30,81 30,80

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco