Login

Veolia Environnement (VIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
10/07/2025 1.680.290 0,26% 30,79 30,61 31,08 30,69
09/07/2025 1.964.411 2,17% 30,05 29,97 30,64 30,61
08/07/2025 1.762.988 -1,80% 30,45 29,94 30,64 29,96
07/07/2025 1.559.422 0,10% 30,53 30,44 30,74 30,51
04/07/2025 1.749.665 0,03% 30,28 30,20 30,49 30,48
03/07/2025 1.567.066 -0,10% 30,60 30,41 30,76 30,47
02/07/2025 1.588.076 0,07% 30,64 30,50 30,86 30,50
01/07/2025 1.366.296 0,76% 30,40 30,15 30,48 30,48
30/06/2025 2.133.261 -1,08% 30,76 30,25 30,76 30,25
27/06/2025 1.441.851 0,86% 30,47 30,45 30,77 30,58
26/06/2025 1.699.334 1,24% 30,18 30,16 30,63 30,32
25/06/2025 1.480.146 0,47% 29,96 29,81 30,29 29,95
24/06/2025 2.317.621 0,98% 30,01 29,81 30,12 29,81
23/06/2025 2.321.533 0,34% 29,16 29,11 29,54 29,52
20/06/2025 4.419.928 -0,54% 29,66 29,25 29,66 29,42
19/06/2025 1.380.115 -0,91% 29,65 29,54 29,75 29,58
18/06/2025 1.774.293 -0,20% 29,98 29,70 30,10 29,85
17/06/2025 2.616.240 -1,45% 30,22 29,74 30,22 29,91
16/06/2025 2.117.760 0,50% 30,18 30,09 30,56 30,35
13/06/2025 1.975.462 -1,18% 30,15 30,08 30,34 30,20
12/06/2025 1.666.595 -0,29% 30,62 30,30 30,71 30,56
11/06/2025 1.804.189 0,82% 30,46 30,29 30,66 30,65
10/06/2025 2.283.550 1,10% 30,20 30,01 30,47 30,40
09/06/2025 1.177.992 0,07% 30,07 29,88 30,25 30,07
06/06/2025 1.191.636 -0,63% 30,28 30,05 30,32 30,05
05/06/2025 1.456.373 0,00% 30,14 29,96 30,29 30,24
04/06/2025 2.011.025 0,43% 30,20 29,89 30,37 30,24
03/06/2025 1.388.294 -1,44% 30,51 29,95 30,51 30,11
02/06/2025 2.498.149 0,89% 30,32 30,08 30,56 30,55
30/05/2025 9.286.609 0,77% 30,20 30,10 30,38 30,28
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco