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 > >>
24/07/2026	31.515	-0,62%	56,10	55,50	56,30	55,70
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
24/04/2026	51.477	-0,25%	59,10	58,40	59,30	58,95
23/04/2026	24.531	0,17%	59,00	58,90	59,50	59,10
22/04/2026	15.587	0,09%	58,80	58,60	59,30	58,90
21/04/2026	28.467	-0,17%	58,85	58,50	59,30	58,75
20/04/2026	20.466	1,47%	58,20	58,00	59,00	58,85
17/04/2026	16.664	0,26%	58,00	57,80	58,20	58,00
16/04/2026	38.298	-1,95%	56,45	56,45	59,00	57,85
15/04/2026	27.942	-2,64%	60,40	58,85	60,60	59,00
14/04/2026	23.465	-0,25%	60,60	60,30	60,90	60,60
13/04/2026	18.581	-2,34%	61,80	60,50	61,95	60,75
10/04/2026	27.461	0,08%	61,80	61,70	62,25	61,95
09/04/2026	34.670	0,16%	62,00	61,60	62,10	61,90
08/04/2026	56.687	0,82%	61,75	60,60	62,00	61,80
07/04/2026	28.189	0,66%	60,70	60,70	61,80	61,30
02/04/2026	22.891	0,50%	60,30	60,20	60,85	60,70
01/04/2026	37.048	0,08%	60,40	59,90	60,55	60,40
31/03/2026	46.689	0,50%	60,20	59,90	60,65	60,25
30/03/2026	46.337	2,74%	58,50	58,30	59,90	59,90
27/03/2026	14.211	0,09%	58,50	58,20	58,60	58,30
26/03/2026	31.396	1,48%	57,90	57,40	58,60	58,25
25/03/2026	28.077	0,53%	57,35	57,10	57,70	57,40
24/03/2026	13.720	0,09%	57,05	56,80	57,30	57,10
23/03/2026	30.923	-0,26%	56,60	55,95	57,50	56,95
20/03/2026	33.546	-1,38%	57,90	57,10	58,20	57,10
19/03/2026	33.678	-1,70%	58,50	57,85	58,90	57,90
18/03/2026	27.124	-0,84%	59,05	58,70	59,40	58,90
17/03/2026	17.910	0,25%	59,10	58,70	59,40	59,40
16/03/2026	34.475	1,46%	58,65	58,40	59,50	59,25
13/03/2026	19.134	-0,77%	58,50	58,20	59,00	58,40
12/03/2026	20.854	0,43%	58,40	58,25	58,85	58,85
11/03/2026	28.339	-0,59%	58,75	58,45	59,20	58,60
10/03/2026	31.356	-0,59%	59,60	58,80	59,60	58,95
09/03/2026	45.271	-0,67%	58,50	58,20	59,70	59,30
06/03/2026	50.295	-0,17%	60,00	59,20	60,40	59,70
05/03/2026	76.520	-0,08%	59,70	59,50	60,40	59,80
04/03/2026	71.432	5,28%	58,10	56,85	60,00	59,85
03/03/2026	38.514	-2,99%	58,20	56,80	58,60	56,85