BiG | O banco que entende os seus valores.

Viscofan SA (VIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/09/2026	33.940	0,18%	54,60	53,95	55,00	55,00
14/09/2026	58.449	1,86%	53,90	53,80	54,90	54,80
11/09/2026	32.290	-3,41%	55,60	53,70	55,70	53,80
10/09/2026	12.509	-1,42%	56,20	55,40	56,20	55,70
09/09/2026	28.409	-0,79%	56,40	56,00	56,80	56,20
08/09/2026	8.696	0,18%	56,40	56,40	56,85	56,65
07/09/2026	10.902	-0,44%	56,45	56,40	56,80	56,55
04/09/2026	15.181	0,00%	56,50	56,50	56,95	56,80
03/09/2026	12.648	-1,22%	57,40	56,60	57,40	56,80
02/09/2026	20.099	0,00%	57,30	56,90	57,55	57,40
01/09/2026	21.451	0,00%	57,40	57,10	57,60	57,30
31/08/2026	4.071	0,35%	57,10	57,00	57,45	57,30
28/08/2026	19.099	0,35%	56,90	56,90	57,50	57,10
27/08/2026	7.412	-0,35%	57,20	56,80	57,20	56,90
26/08/2026	4.613	-0,35%	57,35	57,10	57,50	57,10
25/08/2026	9.781	-0,26%	57,50	57,10	57,50	57,30
24/08/2026	9.037	0,52%	57,30	57,10	57,50	57,45
21/08/2026	8.761	0,71%	56,80	56,70	57,30	57,20
20/08/2026	8.950	0,53%	56,50	56,40	56,90	56,70
19/08/2026	16.885	-0,27%	56,40	56,20	56,60	56,40
18/08/2026	15.297	1,07%	56,15	55,90	56,70	56,55
17/08/2026	16.593	-1,24%	56,60	55,80	56,80	55,90
14/08/2026	9.884	0,18%	56,60	56,20	56,70	56,60
13/08/2026	35.839	-1,05%	56,95	56,50	57,20	56,50
12/08/2026	31.096	0,18%	56,90	56,80	57,20	57,10
11/08/2026	27.425	-1,05%	57,25	56,80	57,70	56,80
10/08/2026	22.985	0,35%	57,30	57,20	57,70	57,40
07/08/2026	14.094	1,06%	56,80	56,70	57,55	57,20
06/08/2026	20.778	0,18%	57,00	56,60	57,30	56,80
05/08/2026	29.363	-0,62%	56,90	56,60	57,40	56,70
04/08/2026	54.137	-0,61%	57,20	56,85	57,50	56,95
03/08/2026	34.344	0,00%	57,40	57,10	57,60	57,30
31/07/2026	39.579	-1,12%	57,40	56,95	57,95	57,30
30/07/2026	57.032	1,94%	57,10	56,60	58,70	57,95
29/07/2026	35.099	0,54%	55,90	55,60	56,70	56,60
28/07/2026	32.313	0,54%	55,65	55,65	56,60	56,00
27/07/2026	68.640	-0,27%	55,60	54,25	55,80	55,70
24/07/2026	31.515	-0,62%	56,10	55,50	56,30	55,75
23/07/2026	17.777	-0,71%	56,60	55,80	56,60	56,05
22/07/2026	21.638	0,45%	56,00	55,95	56,75	56,45
21/07/2026	65.758	0,63%	55,60	55,30	56,05	56,05
20/07/2026	52.502	-0,54%	56,00	55,70	56,40	55,70
17/07/2026	59.609	-0,27%	56,20	55,75	56,50	56,00
16/07/2026	35.496	2,09%	54,90	54,85	56,20	56,15
15/07/2026	26.923	0,00%	54,80	54,10	55,10	55,00
14/07/2026	40.140	-0,18%	54,40	54,35	55,10	55,00
13/07/2026	26.939	-0,81%	55,30	55,00	55,65	55,10
10/07/2026	32.636	-2,20%	56,80	55,60	56,90	55,65
09/07/2026	37.347	-0,61%	57,20	56,80	57,35	56,90
08/07/2026	46.343	-0,78%	58,00	57,25	58,00	57,35
07/07/2026	29.555	0,26%	57,70	57,50	58,30	57,80
06/07/2026	51.294	-1,96%	58,80	57,45	58,80	57,55
03/07/2026	36.847	-0,17%	58,90	57,75	59,10	58,70
02/07/2026	45.606	0,86%	58,30	58,10	58,85	58,80
01/07/2026	31.967	0,17%	58,40	57,90	58,60	58,30
30/06/2026	48.036	-0,60%	58,50	58,10	58,55	58,20
29/06/2026	22.509	-0,26%	58,70	58,35	58,85	58,55
26/06/2026	26.038	0,69%	58,10	58,10	58,80	58,70
25/06/2026	23.580	-0,51%	58,80	58,10	58,80	58,30
24/06/2026	16.621	1,03%	58,10	57,70	58,60	58,60
23/06/2026	18.834	0,17%	57,90	57,70	58,15	58,00
19/06/2026	33.907	-0,52%	57,70	57,20	57,90	57,90
18/06/2026	50.643	0,26%	57,50	57,10	57,65	57,50
17/06/2026	91.555	-1,88%	58,20	56,90	58,50	57,35
16/06/2026	29.507	-0,34%	58,60	58,40	58,90	58,50
15/06/2026	22.531	-0,85%	58,90	58,55	59,10	58,70
12/06/2026	30.159	0,00%	58,70	58,40	59,10	59,10
11/06/2026	24.556	-0,42%	59,10	58,65	59,30	59,00
10/06/2026	18.886	1,46%	58,30	58,20	59,10	59,05
09/06/2026	27.599	0,69%	58,00	57,80	58,40	58,20
08/06/2026	30.195	0,35%	57,50	57,50	58,40	57,80
05/06/2026	16.522	0,52%	57,50	57,30	57,90	57,60
04/06/2026	26.343	0,35%	57,45	57,10	57,75	57,30
03/06/2026	18.895	-1,89%	56,50	56,50	58,20	57,10
02/06/2026	42.366	-0,85%	58,80	58,00	58,80	58,20
01/06/2026	35.045	-1,35%	59,30	58,50	59,50	58,70
29/05/2026	28.844	0,68%	59,30	59,00	60,10	59,50
28/05/2026	18.822	-0,84%	59,50	58,90	59,50	59,00
27/05/2026	14.358	1,19%	59,00	58,80	59,90	59,50
26/05/2026	24.189	-1,43%	59,70	58,80	59,75	58,80
25/05/2026	21.048	0,85%	59,40	59,10	59,70	59,65
22/05/2026	19.879	0,60%	59,00	58,50	59,30	59,15
21/05/2026	21.880	-0,17%	58,70	58,50	59,00	58,80
20/05/2026	13.975	-0,34%	58,65	58,40	59,10	58,90
19/05/2026	34.613	0,17%	58,75	58,20	59,50	59,10
18/05/2026	37.096	0,52%	58,10	57,90	59,00	58,80
15/05/2026	35.790	-0,85%	58,10	58,10	58,80	58,30
14/05/2026	63.667	1,73%	58,10	57,80	59,00	58,80
13/05/2026	34.870	-0,77%	58,30	57,80	58,80	57,80
12/05/2026	28.298	-0,68%	58,50	58,10	58,60	58,25
11/05/2026	26.152	-1,76%	59,50	58,50	59,65	58,60
08/05/2026	21.580	-0,25%	59,70	59,50	60,00	59,65
07/05/2026	22.540	-1,48%	60,50	59,60	60,70	59,80
06/05/2026	30.519	0,66%	60,50	60,20	60,80	60,70
05/05/2026	13.202	0,58%	60,10	59,95	60,40	60,30
04/05/2026	19.697	-0,25%	60,10	59,80	60,30	59,95
30/04/2026	17.585	-0,17%	59,75	59,50	60,25	60,10
29/04/2026	23.788	0,67%	59,40	59,20	60,15	60,10
28/04/2026	21.709	0,68%	59,00	59,00	59,70	59,60
27/04/2026	19.967	0,51%	58,90	58,70	59,60	59,20