Veon Ltd ADR (VEON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
03/06/2024	0	0,00%	25,40	25,40	25,79	25,40
31/05/2024	11.756	0,00%	25,40	25,40	25,79	25,40
30/05/2024	5.373	0,04%	25,40	25,40	25,475	25,41
29/05/2024	14.803	-0,39%	25,40	25,40	25,91	25,40
28/05/2024	13.841	-0,31%	25,45	25,40	25,575	25,50
27/05/2024	1.585	0,00%	25,51	25,50	25,58	25,58
24/05/2024	1.585	-0,74%	25,51	25,50	25,58	25,58
23/05/2024	5.929	-1,01%	25,50	25,45	25,68	25,51
22/05/2024	17.010	0,94%	25,87	25,50	25,79	25,77
21/05/2024	4.038	-0,58%	25,87	25,5001	25,9899	25,72
20/05/2024	13.306	-0,16%	25,78	25,67	25,9999	25,80
17/05/2024	21.166	0,35%	25,75	25,67	26,26	25,84
16/05/2024	10.537	0,98%	25,60	25,45	26,00	25,75
15/05/2024	5.316	0,32%	25,60	25,40	25,81	25,50
14/05/2024	8.255	-0,59%	25,60	25,42	25,77	25,45
13/05/2024	5.013	0,12%	25,73	25,40	25,6779	25,60
10/05/2024	9.949	1,27%	25,20	25,20	25,74	25,57
09/05/2024	10.599	-2,09%	25,65	25,21	25,64	25,25
08/05/2024	13.207	2,93%	24,74	24,65	25,70	25,96
07/05/2024	17.030	3,57%	24,74	24,65	25,29	25,22
06/05/2024	51.450	-1,82%	24,78	24,45	24,94	24,35
03/05/2024	4.949	-0,08%	24,78	24,5001	24,9792	24,80
02/05/2024	13.047	2,82%	24,40	24,23	24,88	24,82
01/05/2024	6.292	-1,47%	23,23	24,05	24,79	24,14
30/04/2024	36.191	4,03%	23,23	23,41	24,54	24,50
29/04/2024	3.767	0,73%	23,23	23,1871	23,75	23,55
26/04/2024	12.506	-0,30%	23,50	23,1675	23,50	23,38
25/04/2024	5.278	-0,47%	23,89	22,94	23,49	23,50
24/04/2024	8.184	0,34%	23,89	23,4001	23,95	23,75
23/04/2024	9.393	0,17%	23,89	23,60	23,90	23,67
22/04/2024	34.467	-0,94%	23,89	23,53	24,04	23,655
19/04/2024	14.444	1,92%	23,43	23,06	24,00	23,88
18/04/2024	8.262	-0,89%	23,43	23,08	23,78	23,43
17/04/2024	17.135	3,12%	23,35	22,35	23,85	23,79
16/04/2024	7.611	-1,75%	23,35	22,47	23,40	23,07
15/04/2024	3.115	-0,59%	23,35	23,0287	23,48	23,48
12/04/2024	7.734	-1,11%	23,64	23,35	23,8958	23,5153
11/04/2024	3.335	0,26%	23,40	23,36	23,50	23,53
10/04/2024	7.884	1,36%	23,13	22,90	23,50	23,80
09/04/2024	13.750	3,12%	22,76	22,76	23,50	23,46
08/04/2024	12.206	-3,93%	23,88	22,51	23,50	22,75
05/04/2024	7.493	0,85%	23,88	23,344	23,9999	23,88
04/04/2024	16.467	-0,21%	23,75	23,33	24,32	23,70
03/04/2024	6.017	1,84%	23,31	23,31	23,92	23,83
02/04/2024	22.689	-1,93%	23,05	23,08	24,00	23,38
01/04/2024	42.886	-0,71%	23,92	23,47	24,14	23,84
28/03/2024	6.899	1,01%	23,92	23,84	24,09	24,09
27/03/2024	25.688	3,81%	23,05	23,09	23,97	24,00
26/03/2024	20.574	1,09%	23,15	22,64	23,50	23,12
25/03/2024	29.970	-2,29%	23,06	22,53	23,23	23,01
22/03/2024	46.085	3,49%	23,00	22,99	24,35	23,74
21/03/2024	72.567	-3,41%	23,87	22,94	23,87	22,94
20/03/2024	11.496	-0,96%	24,22	23,27	23,975	23,75
19/03/2024	71.448	-0,12%	24,22	22,17	24,60	24,14
18/03/2024	30.216	-2,38%	24,76	24,04	25,25	24,17
15/03/2024	57.041	-1,94%	25,44	24,50	25,23	24,76
14/03/2024	10.168	0,04%	25,44	24,80	25,49	25,34
13/03/2024	19.929	-0,04%	25,05	25,20	25,53	25,34
12/03/2024	14.086	-0,35%	25,05	25,05	25,80	25,35
11/03/2024	24.403	0,16%	25,26	25,08	26,00	25,44
08/03/2024	33.309	-0,78%	25,82	25,47	25,91	25,40
07/03/2024	23.197	-0,69%	25,72	25,2272	26,20	25,80
06/03/2024	45.116	0,82%	25,72	25,31	26,00	25,96
05/03/2024	16.347	0,19%	25,28	25,0208	25,83	25,77
04/03/2024	42.826	-1,04%	26,00	24,7601	26,00	25,72
01/03/2024	20.319	-0,37%	26,05	25,5101	26,13	25,9547
29/02/2024	12.912	0,39%	25,89	25,658	26,05	26,05
28/02/2024	17.216	0,23%	25,93	25,52	26,16	25,99
27/02/2024	101.954	-0,23%	25,00	25,00	26,25	25,93
26/02/2024	157.922	9,39%	23,68	23,05	26,68	25,99
23/02/2024	38.544	-0,38%	23,52	23,45	24,20	23,76
22/02/2024	36.212	2,11%	23,52	23,17	23,85	23,525
21/02/2024	49.965	-1,58%	23,28	22,8001	23,49	23,04
20/02/2024	35.141	-2,26%	23,85	23,05	23,42	23,36
19/02/2024	30.743	0,00%	23,90	23,70	24,30	23,90
16/02/2024	30.743	2,40%	23,90	23,70	24,30	23,90
15/02/2024	30.818	2,23%	23,41	23,0108	23,88	23,86
14/02/2024	34.563	3,05%	22,26	22,47	23,59	23,34
13/02/2024	10.183	-0,18%	22,26	22,12	22,69	22,65
12/02/2024	44.992	1,93%	22,26	22,12	22,70	22,69
09/02/2024	137.391	-1,59%	22,50	21,9848	22,79	22,27
08/02/2024	29.319	2,91%	20,52	21,5712	22,698	22,60
07/02/2024	93.090	3,44%	20,52	20,40	22,36	21,96
06/02/2024	121.294	4,63%	20,10	20,10	21,275	21,23
05/02/2024	25.121	0,55%	20,10	19,95	20,29	20,29
02/02/2024	72.671	0,90%	19,97	19,75	20,18	20,18
01/02/2024	32.421	3,81%	19,40	19,40	20,30	20,19
31/01/2024	11.669	1,67%	18,64	19,03	19,4998	19,45
30/01/2024	22.986	-0,52%	18,64	18,64	19,095	19,08
29/01/2024	17.270	-1,03%	19,25	19,07	19,30	19,18
26/01/2024	4.477	0,21%	19,18	19,04	19,38	19,38
25/01/2024	9.948	0,57%	19,18	18,8268	19,4172	19,34
24/01/2024	28.034	-0,21%	19,18	18,8268	19,38	19,34
23/01/2024	17.459	0,52%	19,28	18,94	19,45	19,38
22/01/2024	11.080	-0,26%	19,40	18,92	19,45	19,28
19/01/2024	6.832	1,58%	19,00	18,5656	19,37	19,33
18/01/2024	9.535	1,11%	19,00	19,00	19,30	19,17
17/01/2024	7.665	2,00%	18,91	18,6675	19,085	19,085
16/01/2024	6.532	-2,60%	18,91	18,62	19,33	18,71
15/01/2024	14.555	0,58%	19,05	18,99	19,66	19,22