Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	13.791	0,82%	67,00	66,95	68,05	67,30
20/03/2023	9.189	-0,15%	66,275	66,15	67,00	66,75
17/03/2023	34.262	0,30%	66,80	66,00	67,05	66,85
16/03/2023	21.592	0,64%	65,70	65,70	67,15	66,65
15/03/2023	25.459	1,03%	65,65	65,35	66,45	66,225
14/03/2023	23.286	0,15%	65,20	64,90	65,85	65,55
13/03/2023	22.987	-0,42%	65,45	64,65	65,85	65,40
10/03/2023	24.511	0,23%	65,50	65,35	66,00	65,65
09/03/2023	18.046	1,24%	64,10	63,875	65,55	65,50
08/03/2023	30.700	1,89%	63,475	63,425	64,70	64,65
07/03/2023	8.514	-0,78%	63,20	63,10	64,225	63,45
06/03/2023	13.454	0,20%	63,55	63,55	64,20	63,95
03/03/2023	16.345	-1,24%	64,375	63,20	64,75	63,825
02/03/2023	34.633	2,78%	62,60	62,60	64,95	64,80
01/03/2023	31.755	4,13%	61,70	60,85	63,15	63,05
28/02/2023	15.291	-0,45%	60,85	60,50	61,05	60,55
27/02/2023	6.297	0,29%	60,925	60,80	61,20	60,825
24/02/2023	8.324	-0,33%	60,45	60,45	61,20	60,65
23/02/2023	26.704	-1,22%	61,00	59,25	61,15	60,85
22/02/2023	7.865	0,57%	61,05	60,825	61,85	61,60
21/02/2023	14.396	0,16%	61,05	60,85	61,70	61,40
20/02/2023	9.061	0,08%	61,35	60,90	61,60	61,30
17/02/2023	9.391	0,91%	60,90	60,80	61,45	61,25
16/02/2023	17.810	-0,21%	60,75	60,625	61,60	60,75
15/02/2023	12.874	0,95%	60,50	60,45	61,00	60,875
14/02/2023	5.582	0,58%	60,15	60,05	60,40	60,30
13/02/2023	11.668	1,18%	59,25	59,05	59,95	59,95
10/02/2023	19.558	-0,55%	59,65	59,20	59,80	59,25
09/02/2023	7.222	0,30%	59,45	59,45	59,75	59,575
08/02/2023	17.837	0,25%	59,25	59,20	59,90	59,40
07/02/2023	12.470	0,34%	59,40	58,35	59,60	59,25
06/02/2023	13.772	0,38%	58,85	58,65	59,30	59,05
03/02/2023	26.313	-0,76%	58,95	58,75	59,30	58,80
02/02/2023	22.629	-0,25%	59,65	59,25	59,75	59,40
01/02/2023	12.041	0,76%	59,25	59,00	60,025	59,55
31/01/2023	7.665	-0,76%	59,65	59,05	59,65	59,15
30/01/2023	20.925	1,62%	58,60	58,60	59,85	59,70
27/01/2023	12.806	-0,17%	58,95	58,70	59,20	58,75
26/01/2023	38.464	0,00%	59,15	58,775	59,45	58,85
25/01/2023	12.523	-0,21%	58,85	58,50	59,10	58,90
24/01/2023	11.754	-0,84%	59,35	58,65	59,45	58,90
23/01/2023	10.074	-0,50%	59,70	59,15	59,80	59,30
20/01/2023	23.619	1,19%	59,10	59,05	59,675	59,60
19/01/2023	20.063	-1,59%	58,10	58,10	59,45	58,90
18/01/2023	21.165	-1,40%	60,60	59,675	60,65	59,80
17/01/2023	48.272	0,33%	60,625	60,275	60,75	60,60
16/01/2023	47.218	-1,15%	61,40	59,00	61,40	60,40
13/01/2023	22.409	-2,40%	62,75	61,10	63,05	61,10
12/01/2023	24.437	0,89%	62,15	61,65	62,875	62,60
11/01/2023	22.436	0,16%	61,75	61,75	62,30	62,05
10/01/2023	12.715	-0,08%	61,70	61,65	62,50	61,95
09/01/2023	16.293	-0,72%	62,70	61,90	62,85	62,00
06/01/2023	9.336	1,88%	61,75	61,75	62,70	62,45
05/01/2023	12.068	-0,33%	61,45	60,80	61,45	61,30
04/01/2023	19.109	0,90%	61,30	61,15	61,90	61,50
03/01/2023	16.990	0,74%	60,775	60,20	61,175	60,95
02/01/2023	2.831	0,50%	60,15	59,95	60,50	60,50
30/12/2022	4.765	-0,99%	61,00	60,10	61,00	60,20
29/12/2022	10.184	-0,49%	60,975	60,65	61,00	60,80
28/12/2022	11.459	0,08%	61,20	60,85	61,30	61,00
27/12/2022	16.942	0,00%	61,15	60,75	61,50	60,95
23/12/2022	21.641	-1,54%	61,60	60,50	62,00	60,95
22/12/2022	10.791	0,08%	61,90	61,80	62,25	61,90
21/12/2022	11.693	1,73%	60,85	60,85	61,95	61,70
20/12/2022	18.272	-3,19%	61,45	60,60	61,775	60,65
19/12/2022	16.406	0,08%	62,25	61,20	62,875	62,65
16/12/2022	33.042	0,00%	62,40	62,10	62,75	62,60
15/12/2022	26.030	0,08%	62,45	62,40	62,85	62,60
14/12/2022	14.909	-0,75%	62,80	62,35	62,90	62,55
13/12/2022	33.919	0,16%	62,90	62,65	63,65	62,90
12/12/2022	25.054	0,00%	62,80	62,45	63,25	62,80
09/12/2022	19.579	1,45%	61,80	61,70	62,85	62,80
08/12/2022	17.202	-0,16%	61,90	61,70	62,80	61,90
07/12/2022	19.427	-0,04%	61,475	61,475	62,25	62,10
06/12/2022	24.159	1,43%	61,30	61,30	62,30	62,125
05/12/2022	17.977	0,66%	60,80	60,475	61,40	61,25
02/12/2022	17.902	1,25%	60,30	60,15	61,05	60,85
01/12/2022	9.400	0,75%	59,75	59,75	60,40	60,10
30/11/2022	13.849	-0,25%	59,50	59,45	59,90	59,65
29/11/2022	28.217	-0,08%	59,80	59,10	59,95	59,75
28/11/2022	28.357	0,63%	59,45	59,20	59,95	59,65
25/11/2022	38.756	2,02%	58,75	58,60	60,80	59,275
24/11/2022	6.783	0,52%	57,925	57,55	58,20	58,10
23/11/2022	10.172	-1,32%	58,70	57,70	58,70	57,80
22/11/2022	11.619	1,25%	58,25	57,85	58,80	58,575
21/11/2022	17.414	0,87%	57,25	56,95	57,95	57,85
18/11/2022	14.843	0,75%	57,35	56,85	57,65	57,35
17/11/2022	19.004	0,04%	57,35	56,75	57,425	56,925
16/11/2022	36.256	-0,18%	57,05	56,45	57,30	56,90
15/11/2022	40.810	0,18%	56,65	56,65	57,30	57,00
14/11/2022	34.517	0,00%	56,85	56,55	57,65	56,90
11/11/2022	33.754	-2,49%	58,65	56,10	58,70	56,90
10/11/2022	17.169	-1,35%	59,15	58,30	59,50	58,35
09/11/2022	22.110	0,34%	59,00	58,70	59,35	59,15
08/11/2022	15.741	-0,59%	59,20	58,75	59,35	58,95
07/11/2022	12.538	-0,08%	59,35	58,675	59,55	59,30
04/11/2022	35.351	-0,42%	59,25	58,85	60,075	59,35
03/11/2022	33.823	1,54%	58,75	58,30	59,825	59,45
02/11/2022	14.464	-0,85%	59,20	58,45	59,30	58,55
01/11/2022	22.229	-1,99%	60,10	58,80	60,40	59,05