Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
08/05/2024	3.576	0,67%	60,50	60,30	60,80	60,30
07/05/2024	14.539	-0,17%	60,00	59,60	60,20	59,90
06/05/2024	4.673	0,00%	60,20	59,80	60,30	60,00
03/05/2024	7.824	0,25%	60,00	59,80	60,10	60,00
02/05/2024	8.295	0,42%	59,60	59,50	60,10	59,85
01/05/2024	0	-1,97%	60,90	59,60	60,90	59,60
30/04/2024	32.381	-1,97%	60,90	59,60	60,90	59,60
29/04/2024	24.658	0,17%	60,60	60,20	61,00	60,80
26/04/2024	16.281	-1,06%	61,60	60,50	61,80	60,70
25/04/2024	14.053	1,49%	60,60	60,30	61,50	61,35
24/04/2024	7.811	-1,23%	61,30	60,40	61,50	60,45
23/04/2024	15.611	2,17%	60,40	60,10	61,30	61,20
22/04/2024	17.055	1,53%	59,40	59,40	60,30	59,90
19/04/2024	15.699	-1,01%	59,30	58,50	59,50	59,00
18/04/2024	13.297	3,11%	57,60	57,60	59,90	59,60
17/04/2024	9.891	-0,09%	57,50	57,50	58,00	57,80
16/04/2024	10.801	-0,26%	57,60	57,60	58,00	57,85
15/04/2024	41.397	-0,17%	58,50	57,70	58,50	58,00
12/04/2024	17.219	-0,85%	58,40	58,00	58,90	58,10
11/04/2024	17.587	-0,51%	58,30	57,90	59,00	58,60
10/04/2024	28.587	1,64%	57,90	57,60	59,00	58,90
09/04/2024	20.127	-1,45%	58,20	57,50	58,35	57,95
08/04/2024	17.248	1,38%	58,00	58,00	58,80	58,80
05/04/2024	7.972	0,00%	57,90	57,40	58,00	58,00
04/04/2024	6.126	0,87%	57,70	57,30	58,00	58,00
03/04/2024	6.843	-0,86%	58,10	57,20	58,20	57,50
02/04/2024	13.530	-1,53%	57,80	57,80	59,20	58,00
01/04/2024	0	0,26%	58,60	58,40	59,00	58,90
28/03/2024	4.526	0,26%	58,60	58,40	59,00	58,90
27/03/2024	7.317	0,77%	58,50	58,40	59,00	58,75
26/03/2024	15.554	0,87%	57,60	57,50	58,30	58,30
25/03/2024	9.771	-0,35%	57,80	57,70	58,30	57,80
22/03/2024	10.556	0,17%	58,00	57,70	58,50	58,00
21/03/2024	11.038	0,35%	57,70	57,20	58,10	57,90
20/03/2024	4.344	-0,69%	58,30	57,20	58,30	57,70
19/03/2024	19.285	-1,36%	59,00	58,10	59,20	58,10
18/03/2024	18.005	-0,17%	58,75	58,50	59,40	58,90
15/03/2024	14.988	0,60%	58,70	58,20	59,00	59,00
14/03/2024	17.465	-0,34%	59,00	58,35	59,50	58,65
13/03/2024	13.806	1,03%	58,50	58,30	59,05	58,85
12/03/2024	20.147	0,43%	58,00	58,00	58,70	58,25
11/03/2024	14.275	0,43%	57,60	57,50	58,00	58,00
08/03/2024	9.893	1,05%	57,10	57,10	57,80	57,75
07/03/2024	9.491	1,06%	56,50	56,40	57,40	57,15
06/03/2024	13.512	-0,70%	57,00	56,10	57,40	56,50
05/03/2024	17.700	-1,47%	57,60	56,40	57,70	56,90
04/03/2024	29.615	0,44%	56,90	56,70	58,00	57,75
01/03/2024	41.956	10,15%	52,80	52,80	57,60	57,50
29/02/2024	13.357	0,19%	52,20	51,70	52,40	52,20
28/02/2024	12.881	0,39%	52,10	51,60	52,10	52,10
27/02/2024	18.037	-1,33%	52,90	51,70	52,95	51,90
26/02/2024	13.650	-0,57%	53,00	52,40	53,20	52,60
23/02/2024	11.170	0,10%	53,10	52,50	53,10	52,90
22/02/2024	12.525	-2,13%	54,30	52,80	54,30	52,85
21/02/2024	16.268	1,12%	53,80	53,70	54,15	54,00
20/02/2024	10.374	0,57%	53,20	52,90	53,60	53,40
19/02/2024	18.697	-1,30%	53,70	52,50	53,70	53,10
16/02/2024	9.683	0,75%	53,60	53,55	54,10	53,80
15/02/2024	15.726	-1,29%	54,00	53,40	54,10	53,40
14/02/2024	21.216	1,31%	53,80	53,60	54,40	54,10
13/02/2024	12.034	-1,02%	53,90	53,30	54,10	53,40
12/02/2024	15.324	0,84%	53,55	53,20	54,10	53,95
09/02/2024	15.031	-1,84%	54,40	53,40	54,60	53,50
08/02/2024	18.838	1,68%	53,60	53,55	54,70	54,50
07/02/2024	12.519	-1,29%	54,50	53,60	54,60	53,60
06/02/2024	24.545	0,56%	54,45	53,60	54,50	54,30
05/02/2024	21.138	1,89%	53,60	53,40	54,90	54,00
02/02/2024	15.734	0,67%	53,10	53,00	53,80	53,00
01/02/2024	35.843	-2,86%	54,20	52,50	54,50	52,70
31/01/2024	12.920	0,46%	54,00	53,75	54,40	54,25
30/01/2024	12.016	-0,37%	54,20	53,90	54,40	54,00
29/01/2024	5.558	-0,18%	54,15	53,70	54,45	54,20
26/01/2024	47.885	4,02%	52,15	52,10	54,35	54,30
25/01/2024	13.558	-1,70%	53,00	52,00	53,00	52,20
24/01/2024	10.370	0,95%	53,00	52,70	53,40	53,10
23/01/2024	22.387	0,38%	52,30	52,05	53,60	52,60
22/01/2024	7.636	0,38%	52,40	52,30	52,90	52,40
19/01/2024	9.392	-1,32%	52,90	52,10	52,90	52,20
18/01/2024	27.470	-2,94%	53,95	52,70	54,10	52,90
17/01/2024	18.787	-0,37%	54,15	53,50	54,70	54,50
16/01/2024	16.128	1,39%	54,10	54,00	54,80	54,70
15/01/2024	13.297	1,03%	53,80	53,35	54,00	53,95
12/01/2024	17.752	0,38%	53,70	53,40	54,05	53,40
11/01/2024	16.321	-0,56%	53,80	53,10	53,80	53,20
10/01/2024	20.800	0,19%	53,40	53,00	53,70	53,50
09/01/2024	15.786	-1,66%	53,80	53,15	53,80	53,40
08/01/2024	11.654	1,50%	53,30	53,10	54,30	54,00
05/01/2024	10.297	-0,84%	53,50	52,80	53,50	53,20
04/01/2024	8.977	1,80%	52,60	52,60	53,90	53,65
03/01/2024	6.766	-2,23%	54,10	52,70	54,30	52,70
02/01/2024	4.916	0,37%	53,90	53,40	54,00	53,90
29/12/2023	3.809	-0,37%	54,00	53,60	54,10	53,70
28/12/2023	17.955	0,37%	54,00	53,80	54,80	53,90
27/12/2023	7.290	0,19%	53,90	53,50	54,20	53,70
26/12/2023	24.084	-0,65%	54,00	53,30	54,45	53,60
22/12/2023	24.084	-0,65%	54,00	53,30	54,45	53,60
21/12/2023	21.479	0,09%	53,80	53,40	54,10	53,95
20/12/2023	21.149	-0,74%	54,40	53,30	54,40	53,90
19/12/2023	16.907	-1,27%	55,00	54,10	55,25	54,30
18/12/2023	21.668	-1,79%	54,50	54,30	55,20	55,00