Mercado fechado

Veeva Systems Inc. (VEEV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
200,91+1,82 (+0,91%)
No fechamento: 04:00PM EDT
200,71 -0,20 (-0,10%)
Pós-fechamento: 07:39PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024200,51202,51199,71200,91200,91756.200
25 de abr. de 2024195,22199,52194,46199,09199,09715.300
24 de abr. de 2024201,17202,59199,11200,52200,52551.300
23 de abr. de 2024200,86205,40200,86201,10201,10902.800
22 de abr. de 2024199,39200,47195,61199,06199,06744.000
19 de abr. de 2024199,35199,65197,03198,38198,38732.300
18 de abr. de 2024199,20201,62197,56199,54199,54850.300
17 de abr. de 2024200,53202,32198,65199,20199,201.033.500
16 de abr. de 2024200,90202,58199,55200,37200,371.421.600
15 de abr. de 2024207,42208,82201,20201,62201,621.305.200
12 de abr. de 2024209,40209,51205,63206,74206,74788.400
11 de abr. de 2024212,20212,59208,97211,19211,19907.500
10 de abr. de 2024212,92214,95209,67210,92210,92981.000
09 de abr. de 2024213,90216,74212,30216,54216,541.789.400
08 de abr. de 2024216,13216,54213,91214,97214,97617.900
05 de abr. de 2024214,68217,48214,16214,73214,73890.800
04 de abr. de 2024218,72219,50214,62214,74214,74911.200
03 de abr. de 2024216,64219,21216,48217,13217,131.155.700
02 de abr. de 2024213,12219,23212,30216,41216,411.976.000
01 de abr. de 2024231,13232,05229,24230,39230,39542.800
28 de mar. de 2024233,10234,70231,54231,69231,69796.800
27 de mar. de 2024235,00235,00231,89233,39233,39586.300
26 de mar. de 2024230,00233,95230,00232,68232,68736.500
25 de mar. de 2024230,50231,19228,75229,42229,421.175.900
22 de mar. de 2024231,11233,27229,88230,42230,42644.800
21 de mar. de 2024231,62233,51230,26231,82231,82636.300
20 de mar. de 2024230,80231,53229,03230,17230,17497.500
19 de mar. de 2024226,72231,67226,72229,95229,95754.200
18 de mar. de 2024228,34230,32227,10228,43228,43854.100
15 de mar. de 2024230,62232,88225,91226,98226,981.856.100
14 de mar. de 2024236,90236,90231,39232,47232,47786.200
13 de mar. de 2024230,85235,14230,85234,79234,791.079.900
12 de mar. de 2024228,00233,55227,84231,05231,05640.600
11 de mar. de 2024226,31229,73226,04227,75227,75564.500
08 de mar. de 2024231,28233,00227,64227,79227,79603.300
07 de mar. de 2024225,63230,44224,54230,17230,171.091.100
06 de mar. de 2024224,00225,86221,79224,56224,561.072.600
05 de mar. de 2024223,40225,46219,48221,64221,641.646.300
04 de mar. de 2024223,00226,50221,21226,00226,001.225.100
01 de mar. de 2024221,25230,66218,50222,01222,012.469.000
29 de fev. de 2024226,92228,02224,33225,51225,511.701.100
28 de fev. de 2024222,46226,32221,06225,37225,37925.200
27 de fev. de 2024224,00224,80221,01222,92222,921.029.400
26 de fev. de 2024222,00225,37221,75224,00224,00790.800
23 de fev. de 2024223,00224,67219,80221,64221,64642.200
22 de fev. de 2024220,75222,66217,60222,17222,17870.400
21 de fev. de 2024215,52217,13214,20216,37216,37747.800
20 de fev. de 2024217,75220,07216,11218,76218,76951.900
16 de fev. de 2024222,60223,37219,31219,35219,351.013.300
15 de fev. de 2024222,11224,28221,06223,56223,56740.800
14 de fev. de 2024215,89222,10215,12220,67220,67934.300
13 de fev. de 2024212,00217,00211,46213,93213,93992.300
12 de fev. de 2024216,78220,19216,78218,46218,46854.900
09 de fev. de 2024216,25220,42215,98216,76216,76946.700
08 de fev. de 2024214,00217,69213,60215,39215,39775.700
07 de fev. de 2024210,50214,97209,71214,56214,56959.400
06 de fev. de 2024206,26210,41205,71209,33209,33834.700
05 de fev. de 2024205,97206,32201,24204,24204,24791.100
02 de fev. de 2024204,00208,07202,34206,80206,80864.400
01 de fev. de 2024203,71206,45198,22203,99203,992.105.100
31 de jan. de 2024210,00213,35207,40207,41207,41993.800
30 de jan. de 2024213,95214,54210,51210,91210,91765.300
29 de jan. de 2024209,25213,43208,07213,42213,42993.800
26 de jan. de 2024208,20209,88207,78208,73208,73407.700
25 de jan. de 2024209,63209,64206,22208,20208,20612.300
24 de jan. de 2024212,02214,15208,95209,09209,09717.200
23 de jan. de 2024210,00212,42208,72211,78211,78639.400
22 de jan. de 2024208,94210,69207,53209,38209,38972.700
19 de jan. de 2024204,52207,83202,00207,15207,15807.800
18 de jan. de 2024202,00204,61200,74204,50204,50795.300
17 de jan. de 2024204,72205,92201,51201,89201,891.254.800
16 de jan. de 2024206,92208,69204,65207,22207,221.118.400
12 de jan. de 2024203,80209,44203,28208,69208,692.002.900
11 de jan. de 2024195,00204,61194,05204,23204,231.687.900
10 de jan. de 2024193,70195,29191,39193,89193,89591.200
09 de jan. de 2024189,41193,28189,41193,00193,00875.900
08 de jan. de 2024185,41190,57182,77190,54190,54992.000
05 de jan. de 2024184,14187,35184,14185,69185,69708.600
04 de jan. de 2024184,82186,59184,37186,11186,11670.800
03 de jan. de 2024187,00188,41185,05185,19185,191.154.100
02 de jan. de 2024191,16191,51187,89189,18189,181.015.100
29 de dez. de 2023193,87196,27192,05192,52192,52979.300
28 de dez. de 2023191,07194,37191,06194,01194,01884.600
27 de dez. de 2023190,96191,70188,77190,85190,851.115.000
26 de dez. de 2023190,95191,91190,03190,06190,06797.100
22 de dez. de 2023188,25191,15187,46190,85190,851.349.000
21 de dez. de 2023185,48188,54184,72187,02187,021.620.200
20 de dez. de 2023182,90186,55181,13182,98182,981.590.100
19 de dez. de 2023183,60184,24181,95183,40183,401.678.100
18 de dez. de 2023180,80183,39180,50182,05182,051.462.900
15 de dez. de 2023183,11187,25180,23180,67180,672.381.300
14 de dez. de 2023179,74184,62179,65182,84182,842.416.000
13 de dez. de 2023175,61177,37172,74177,37177,372.105.900
12 de dez. de 2023174,52176,16172,98175,16175,161.768.700
11 de dez. de 2023171,55174,62169,98174,48174,481.684.500
08 de dez. de 2023174,85175,41171,56172,71172,711.388.500
07 de dez. de 2023173,33174,70165,12172,95172,952.914.200
06 de dez. de 2023179,00181,27178,00178,39178,392.423.800
05 de dez. de 2023178,24179,53176,41177,96177,961.233.500
04 de dez. de 2023176,98180,48176,19179,01179,011.298.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...