Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	28.165	0,67%	59,15	59,15	60,30	60,25
28-10-2022	22.186	1,40%	58,80	58,35	59,85	59,85
27-10-2022	29.016	-0,97%	59,65	58,95	59,95	59,025
26-10-2022	45.984	-0,25%	59,80	58,95	60,00	59,60
25-10-2022	15.526	0,93%	59,225	59,05	59,85	59,75
24-10-2022	28.356	3,45%	57,20	57,00	59,80	59,20
21-10-2022	86.390	-5,18%	60,25	56,65	60,35	57,225
20-10-2022	18.399	0,37%	60,15	59,80	60,60	60,35
19-10-2022	13.308	0,46%	59,95	59,60	60,50	60,125
18-10-2022	37.155	-0,08%	60,00	59,65	60,15	59,85
17-10-2022	31.645	3,01%	58,50	58,45	60,30	59,90
14-10-2022	23.240	0,69%	57,70	57,65	59,25	58,15
13-10-2022	23.244	-0,35%	57,80	57,25	57,80	57,75
12-10-2022	20.787	0,00%	57,60	57,50	58,15	57,95
11-10-2022	28.504	0,96%	56,80	56,80	58,10	57,95
10-10-2022	40.392	-0,52%	57,55	57,10	57,80	57,40
07-10-2022	31.563	0,52%	57,30	56,90	57,80	57,65
06-10-2022	32.752	1,06%	57,15	57,05	57,60	57,35
05-10-2022	21.835	0,35%	56,25	56,15	56,75	56,75
04-10-2022	17.567	1,71%	55,55	55,55	56,60	56,55
03-10-2022	17.699	-0,54%	55,70	55,35	55,85	55,60
30-09-2022	32.365	1,82%	55,525	55,10	56,30	55,90
29-09-2022	33.339	-0,36%	55,05	54,65	55,15	54,90
28-09-2022	24.720	-2,05%	55,60	54,50	55,75	55,00
27-09-2022	30.037	-0,66%	56,50	55,70	56,90	56,15
26-09-2022	26.427	-0,22%	56,525	55,95	56,65	56,525
23-09-2022	43.479	-0,35%	56,85	56,30	57,10	56,75
22-09-2022	24.843	0,71%	56,40	56,00	56,95	56,85
21-09-2022	25.821	-0,04%	58,00	56,00	58,00	56,45
20-09-2022	36.213	-0,66%	56,75	56,25	57,15	56,475
19-09-2022	7.816	1,25%	56,20	56,20	57,075	56,80
16-09-2022	8.508	-0,88%	56,15	55,75	56,40	56,10
15-09-2022	12.233	-0,26%	56,95	56,45	56,95	56,60
14-09-2022	19.191	-1,22%	57,50	56,60	57,50	56,75
13-09-2022	17.896	-0,13%	57,50	57,20	57,85	57,45
12-09-2022	23.978	1,50%	56,20	56,20	57,65	57,65
09-09-2022	13.946	0,80%	56,75	56,50	57,00	56,85
08-09-2022	16.319	0,31%	56,55	56,05	56,55	56,50
07-09-2022	32.440	-1,40%	56,65	55,90	56,80	56,25
06-09-2022	8.553	0,09%	57,05	56,70	57,35	57,05
05-09-2022	21.755	-1,04%	56,675	56,675	57,875	56,85
02-09-2022	20.605	2,04%	56,95	56,10	57,55	57,45
01-09-2022	9.579	0,99%	55,70	55,60	56,45	56,30
31-08-2022	22.436	-0,80%	56,10	55,75	56,175	55,75
30-08-2022	11.206	0,09%	56,00	56,00	56,75	56,20
29-08-2022	20.045	-0,18%	56,075	55,975	56,50	56,15
26-08-2022	10.672	-0,88%	56,80	56,10	56,85	56,25
25-08-2022	10.012	-0,70%	56,95	56,55	57,375	56,75
24-08-2022	8.695	0,79%	56,60	56,425	57,20	57,15
23-08-2022	23.173	-0,96%	56,85	56,425	56,95	56,70
22-08-2022	8.550	1,15%	56,30	56,10	57,65	57,25
19-08-2022	13.977	-1,57%	57,25	56,60	57,60	56,60
18-08-2022	16.309	0,00%	57,575	57,20	58,00	57,50
17-08-2022	49.869	1,37%	56,95	56,85	57,55	57,50
16-08-2022	13.052	0,93%	56,30	56,05	56,80	56,725
15-08-2022	34.897	0,63%	55,95	55,70	56,225	56,20
12-08-2022	3.013	-0,71%	56,30	55,85	56,30	55,85
11-08-2022	4.828	0,27%	56,25	55,90	56,40	56,25
10-08-2022	10.993	-0,31%	56,35	55,85	56,50	56,10
09-08-2022	5.882	-0,49%	56,475	56,05	56,65	56,275
08-08-2022	7.150	-0,31%	57,10	56,25	57,10	56,55
05-08-2022	15.117	-0,74%	57,025	56,50	57,225	56,725
04-08-2022	25.758	0,09%	57,50	56,90	57,80	57,15
03-08-2022	17.793	0,84%	56,50	56,50	57,20	57,10
02-08-2022	27.762	-0,22%	57,025	56,20	57,125	56,625
01-08-2022	18.496	-0,35%	56,85	56,20	57,25	56,75
29-07-2022	29.782	-0,22%	57,075	56,55	57,45	56,95
28-07-2022	10.764	-0,22%	56,90	56,45	57,55	57,075
27-07-2022	18.185	-0,52%	57,50	57,00	57,975	57,20
26-07-2022	13.350	0,61%	57,225	57,20	57,80	57,50
25-07-2022	10.748	-0,18%	57,15	57,00	57,55	57,15
22-07-2022	25.041	0,88%	56,25	56,25	57,525	57,30
21-07-2022	25.799	1,34%	56,15	56,15	57,10	56,80
20-07-2022	16.177	-0,18%	56,10	55,85	56,45	56,05
19-07-2022	24.100	0,54%	55,80	55,575	56,40	56,15
18-07-2022	9.239	0,54%	55,75	55,45	56,05	55,85
15-07-2022	17.152	0,18%	55,325	55,20	55,90	55,55
14-07-2022	15.896	2,21%	55,00	54,70	55,85	55,45
13-07-2022	14.983	-0,55%	54,35	54,00	54,50	54,25
12-07-2022	14.716	0,79%	53,525	53,525	54,70	54,55
11-07-2022	27.271	0,14%	53,70	53,70	54,125	54,125
08-07-2022	18.487	0,05%	54,10	53,375	54,225	54,05
07-07-2022	17.590	1,46%	53,20	53,20	54,15	54,025
06-07-2022	30.840	1,14%	52,375	52,375	53,425	53,25
05-07-2022	10.816	-0,10%	52,35	52,325	52,85	52,65
04-07-2022	8.691	0,96%	52,35	52,30	52,75	52,70
01-07-2022	7.607	-0,76%	51,50	51,50	52,45	52,20
30-06-2022	37.956	-0,29%	52,05	51,775	52,70	52,50
29-06-2022	10.288	0,05%	52,60	52,15	52,825	52,65
28-06-2022	10.464	-0,38%	52,70	52,55	53,00	52,625
27-06-2022	12.641	0,62%	52,65	52,35	52,90	52,825
24-06-2022	25.584	1,25%	52,075	51,95	52,90	52,50
23-06-2022	14.427	-0,14%	51,375	51,35	52,00	51,85
22-06-2022	23.044	-0,24%	51,70	51,45	52,35	51,925
21-06-2022	21.073	-0,24%	52,025	51,90	52,45	52,05
20-06-2022	9.710	-0,52%	52,35	51,90	52,45	52,175
17-06-2022	30.350	-0,10%	52,175	51,70	52,45	52,45
16-06-2022	30.472	1,55%	51,60	51,25	52,525	52,50
15-06-2022	37.110	2,99%	51,50	50,80	52,00	51,70
14-06-2022	34.431	-0,10%	50,15	49,96	50,30	50,20