Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
15/12/2023	13.269	-0,53%	56,10	55,65	56,10	56,00
14/12/2023	11.462	0,90%	56,40	56,00	57,00	56,30
13/12/2023	7.820	-0,80%	56,10	55,70	56,50	56,00
12/12/2023	12.754	-0,44%	56,90	56,30	57,10	56,45
11/12/2023	4.984	-1,05%	57,10	56,50	57,10	56,70
08/12/2023	8.845	0,00%	57,10	56,90	57,55	57,10
07/12/2023	8.514	0,89%	56,70	56,30	57,10	57,00
06/12/2023	11.822	-1,57%	57,10	56,40	57,40	56,30
05/12/2023	12.516	0,35%	56,90	56,80	57,40	57,20
04/12/2023	11.186	0,80%	56,80	56,80	57,80	57,00
01/12/2023	16.748	0,44%	56,10	55,90	56,90	56,55
30/11/2023	8.272	1,99%	55,30	55,05	56,40	56,30
29/11/2023	12.806	-0,54%	55,50	55,10	55,70	55,20
28/11/2023	15.287	-0,72%	56,00	55,20	56,00	55,50
27/11/2023	10.011	0,54%	56,00	55,60	56,30	55,90
24/11/2023	16.177	0,27%	55,55	55,10	55,65	55,60
23/11/2023	5.994	1,00%	55,80	55,10	55,80	55,45
22/11/2023	26.538	-1,44%	55,60	54,90	56,30	54,90
21/11/2023	9.696	-0,54%	56,25	55,40	56,30	55,70
20/11/2023	20.126	0,72%	55,50	55,50	56,30	56,00
17/11/2023	11.679	-0,36%	56,30	55,50	56,40	55,60
16/11/2023	5.400	-0,71%	56,80	55,60	57,20	55,80
15/11/2023	11.447	0,72%	56,30	56,20	57,10	56,20
14/11/2023	10.184	2,01%	54,90	54,60	56,20	55,80
13/11/2023	6.547	-0,91%	55,00	54,30	55,20	54,70
10/11/2023	6.222	-0,72%	55,30	54,80	56,00	55,20
09/11/2023	12.207	2,02%	54,60	54,60	55,65	55,60
08/11/2023	14.248	-0,73%	54,80	53,70	54,80	54,50
07/11/2023	3.625	-0,54%	54,70	54,70	55,50	54,90
06/11/2023	6.335	-0,18%	55,30	54,75	55,30	55,20
03/11/2023	9.683	-0,45%	55,50	55,20	55,70	55,30
02/11/2023	15.837	3,64%	53,70	53,40	55,80	55,55
01/11/2023	12.540	-2,01%	54,00	53,50	54,55	53,60
31/10/2023	21.542	1,11%	54,60	54,20	55,30	54,60
30/10/2023	32.335	4,42%	53,15	52,55	54,80	54,30
27/10/2023	12.075	0,39%	52,30	51,80	52,90	52,00
26/10/2023	41.893	-2,79%	52,80	51,50	53,20	52,30
25/10/2023	19.588	0,00%	54,40	53,35	54,40	53,80
24/10/2023	14.015	0,28%	54,00	53,60	54,10	53,80
23/10/2023	15.819	-0,19%	53,40	52,90	54,00	53,65
20/10/2023	12.475	-1,01%	54,20	53,60	54,50	53,75
19/10/2023	11.992	-2,16%	55,70	54,30	55,80	54,30
18/10/2023	36.968	-2,63%	57,30	55,40	57,30	55,50
17/10/2023	11.862	-1,13%	57,70	57,00	58,00	57,00
16/10/2023	10.219	-1,54%	58,35	57,50	58,60	57,60
13/10/2023	12.465	1,04%	57,85	57,70	58,70	58,50
12/10/2023	7.017	0,17%	58,10	57,60	58,30	57,90
11/10/2023	11.753	-0,52%	57,60	57,60	58,20	57,80
10/10/2023	13.415	2,83%	56,90	56,50	58,10	58,10
09/10/2023	14.753	-4,24%	58,20	56,50	58,70	56,50
06/10/2023	11.729	1,03%	58,20	57,60	59,00	58,60
05/10/2023	9.706	1,58%	57,10	57,00	58,00	58,00
04/10/2023	11.746	-1,21%	57,80	57,00	58,20	57,10
03/10/2023	9.706	-0,52%	58,70	57,40	58,80	57,80
02/10/2023	9.381	0,17%	58,00	57,80	58,90	58,10
29/09/2023	11.404	0,52%	58,10	57,90	58,30	58,00
28/09/2023	18.740	0,17%	57,40	57,20	57,90	57,70
27/09/2023	4.065	-1,37%	58,45	57,00	58,45	57,60
26/09/2023	4.201	-1,85%	59,25	58,20	59,30	58,40
25/09/2023	11.786	-1,00%	59,80	59,20	60,20	59,40
22/09/2023	24.275	0,08%	59,60	59,60	60,20	60,00
21/09/2023	14.684	-0,42%	60,20	59,50	60,90	59,95
20/09/2023	13.885	0,33%	59,80	59,60	60,60	60,20
19/09/2023	10.366	1,52%	59,15	58,80	60,30	60,00
18/09/2023	20.711	0,34%	58,70	58,70	59,70	59,10
15/09/2023	10.211	-0,25%	59,20	58,85	59,30	58,90
14/09/2023	10.692	0,77%	58,55	58,40	59,05	59,05
13/09/2023	11.017	-0,43%	58,50	58,15	58,70	58,60
12/09/2023	3.727	-0,59%	59,00	58,60	59,20	58,85
11/09/2023	3.291	-0,50%	59,10	59,00	59,40	59,20
08/09/2023	6.388	1,02%	58,60	58,30	59,80	59,30
07/09/2023	3.209	-0,34%	58,40	58,20	58,80	58,50
06/09/2023	20.392	1,03%	58,00	57,80	58,80	58,70
05/09/2023	25.806	-1,86%	59,05	58,00	59,10	58,10
04/09/2023	6.432	-0,84%	59,30	58,70	59,40	59,30
01/09/2023	2.919	-0,50%	60,20	59,40	60,20	59,80
31/08/2023	4.684	0,00%	60,00	59,75	60,60	60,10
30/08/2023	4.208	1,52%	59,40	59,40	60,35	60,10
29/08/2023	4.766	0,85%	59,10	58,90	59,70	59,40
28/08/2023	2.210	1,38%	58,40	58,40	60,60	58,90
25/08/2023	4.755	1,04%	57,40	57,40	58,20	58,10
24/08/2023	5.196	-0,52%	57,60	57,25	57,90	57,50
23/08/2023	4.701	-0,17%	58,10	57,50	58,30	57,80
22/08/2023	7.192	-0,43%	58,20	57,80	58,30	57,80
21/08/2023	4.290	-0,94%	58,30	57,80	58,60	58,05
18/08/2023	7.254	0,17%	58,70	57,90	58,90	58,60
17/08/2023	10.384	-1,68%	59,10	58,50	59,20	58,50
16/08/2023	15.943	-0,50%	59,90	59,40	60,30	59,50
15/08/2023	2.292	-0,50%	60,00	59,50	60,10	59,80
14/08/2023	2.404	0,00%	60,00	59,70	60,10	59,80
11/08/2023	1.581	-1,32%	60,40	59,80	60,60	59,80
10/08/2023	12.040	0,50%	60,30	59,90	60,65	60,60