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	109.842	-0,36%	55,90	55,60	56,30	55,70
23/07/2026	80.092	-0,71%	56,30	55,90	56,50	55,90
22/07/2026	90.891	0,72%	56,10	55,90	56,70	56,30
21/07/2026	95.201	0,36%	55,60	55,40	56,10	55,90
20/07/2026	78.900	-0,89%	55,70	55,70	56,40	55,70
17/07/2026	113.177	0,18%	56,10	55,80	56,50	56,20
16/07/2026	89.554	2,00%	55,00	54,90	56,30	56,10
15/07/2026	107.872	0,00%	55,00	54,20	55,10	55,00
14/07/2026	104.850	-0,36%	54,50	54,30	55,10	55,00
13/07/2026	105.862	0,18%	55,20	54,90	55,70	55,20
10/07/2026	193.229	-3,33%	56,90	55,10	57,00	55,10
09/07/2026	91.697	-0,35%	57,60	56,80	57,60	57,00
08/07/2026	103.616	-0,87%	58,00	57,20	58,10	57,20
07/07/2026	145.531	0,35%	57,80	57,60	58,40	57,70
06/07/2026	92.191	-2,04%	58,70	57,40	58,80	57,50
03/07/2026	84.859	-0,34%	58,90	57,80	59,00	58,70
02/07/2026	83.360	0,86%	58,30	58,10	58,90	58,90
01/07/2026	120.346	0,00%	58,20	57,90	58,60	58,40
30/06/2026	99.054	-0,17%	58,40	58,10	58,60	58,40
29/06/2026	59.081	-0,17%	58,60	58,40	58,90	58,50
26/06/2026	82.057	0,86%	58,10	58,10	58,80	58,60
25/06/2026	79.972	-1,19%	58,80	58,10	58,80	58,10
24/06/2026	72.267	1,38%	57,80	57,70	58,80	58,80
23/06/2026	57.619	0,17%	57,80	57,70	58,10	58,00
22/06/2026	66.472	0,87%	57,20	57,00	57,90	57,90
19/06/2026	118.269	0,00%	57,70	57,20	57,80	57,40
18/06/2026	108.436	0,00%	57,50	57,20	57,70	57,40
17/06/2026	212.519	-1,54%	58,10	57,00	58,30	57,40
16/06/2026	97.660	-0,51%	58,60	58,30	58,70	58,30
15/06/2026	64.814	-0,68%	59,00	58,60	59,00	58,60
12/06/2026	65.854	0,34%	59,00	58,40	59,00	59,00
11/06/2026	89.417	-0,51%	58,80	58,60	59,20	58,80
10/06/2026	74.237	1,90%	58,40	58,20	59,10	59,10
09/06/2026	116.675	0,17%	58,10	57,80	58,40	58,00
08/06/2026	91.530	0,70%	57,50	57,50	58,40	57,90
05/06/2026	64.923	0,70%	57,40	57,40	57,80	57,50
04/06/2026	88.671	-0,17%	57,20	57,10	57,80	57,10
03/06/2026	103.926	-1,72%	56,40	56,40	57,20	57,20
02/06/2026	125.622	-0,85%	58,70	58,00	58,80	58,20
01/06/2026	109.772	-1,18%	59,30	58,50	59,50	58,70
29/05/2026	183.724	0,68%	59,30	59,20	60,10	59,40
28/05/2026	112.207	-1,01%	59,60	58,90	59,60	59,00
27/05/2026	58.217	1,53%	59,00	59,00	59,90	59,60
26/05/2026	112.293	-1,68%	59,60	58,70	59,80	58,70
25/05/2026	40.455	0,84%	59,50	59,20	59,70	59,70
22/05/2026	81.886	0,68%	59,00	58,50	59,40	59,20
21/05/2026	46.605	0,17%	58,60	58,50	59,00	58,80
20/05/2026	48.296	-0,34%	58,80	58,50	58,90	58,70
19/05/2026	99.268	0,51%	58,80	58,20	59,50	58,90
18/05/2026	101.265	0,86%	58,10	57,90	59,00	58,60
15/05/2026	158.395	-0,85%	58,20	58,10	58,40	58,10
14/05/2026	212.774	1,38%	58,00	58,00	59,00	58,60
13/05/2026	126.002	-0,69%	58,30	57,70	58,80	57,80
12/05/2026	94.479	-0,34%	58,40	58,10	58,60	58,20
11/05/2026	115.060	-2,01%	59,60	58,40	59,60	58,40
08/05/2026	86.733	-0,17%	59,90	59,50	60,00	59,60
07/05/2026	80.453	-1,65%	60,50	59,70	60,70	59,70
06/05/2026	76.657	1,00%	60,30	60,30	60,80	60,70
05/05/2026	62.892	0,33%	60,10	60,10	60,40	60,10
04/05/2026	71.163	-0,17%	60,10	59,80	60,30	59,90
30/04/2026	78.990	0,00%	59,60	59,50	60,20	60,00
29/04/2026	58.346	0,50%	59,70	59,20	60,20	60,00
28/04/2026	85.659	1,02%	59,00	59,00	59,70	59,70
27/04/2026	92.496	0,51%	58,90	58,70	59,50	59,10
24/04/2026	112.216	-0,34%	59,00	58,40	59,30	58,80
23/04/2026	54.260	0,34%	59,00	58,90	59,50	59,00
22/04/2026	74.745	0,17%	58,90	58,60	59,30	58,80
21/04/2026	89.795	-0,34%	58,70	58,50	59,30	58,70
20/04/2026	85.796	1,38%	58,40	58,20	59,00	58,90
17/04/2026	69.138	0,17%	58,10	57,80	58,20	58,10
16/04/2026	152.536	-1,36%	56,90	56,00	58,50	58,00
15/04/2026	132.472	-2,65%	60,40	58,80	60,50	58,80
14/04/2026	71.401	-0,17%	60,50	60,30	60,90	60,40
13/04/2026	94.640	-2,58%	62,00	60,50	62,00	60,50
10/04/2026	95.570	0,32%	61,70	61,30	62,30	62,10
09/04/2026	81.933	-0,16%	62,00	61,60	62,10	61,90
08/04/2026	194.589	1,47%	62,00	60,60	62,00	62,00
07/04/2026	110.221	0,66%	60,70	60,60	61,80	61,10
02/04/2026	100.525	0,66%	60,30	60,20	60,80	60,70
01/04/2026	67.580	0,17%	60,60	59,90	60,60	60,30
31/03/2026	148.870	0,67%	60,00	60,00	60,70	60,20
30/03/2026	109.083	2,57%	58,50	58,40	59,90	59,80
27/03/2026	54.923	0,17%	58,50	58,20	58,90	58,30
26/03/2026	83.012	0,87%	57,70	57,60	58,60	58,20
25/03/2026	79.386	1,05%	57,10	57,10	57,80	57,70
24/03/2026	55.388	0,53%	57,10	56,80	57,30	57,10
23/03/2026	102.802	-1,05%	56,80	55,90	57,60	56,80
20/03/2026	204.345	-1,03%	58,10	57,10	58,40	57,40
19/03/2026	96.865	-1,36%	58,60	57,80	58,60	58,00
18/03/2026	85.368	-0,51%	59,10	58,70	59,20	58,80
17/03/2026	53.908	0,00%	59,00	58,70	59,40	59,10
16/03/2026	81.223	1,03%	58,90	58,70	59,50	59,10
13/03/2026	73.586	-0,51%	58,80	58,20	59,00	58,50
12/03/2026	61.062	0,51%	58,40	58,30	58,90	58,80
11/03/2026	89.631	-0,68%	58,80	58,50	59,10	58,50
10/03/2026	107.192	-0,34%	59,40	58,80	59,40	58,90
09/03/2026	106.165	-0,67%	58,50	58,00	59,70	59,10
06/03/2026	113.655	-0,17%	60,00	59,20	60,40	59,50
05/03/2026	199.933	0,00%	60,00	59,30	60,40	59,60
04/03/2026	174.189	5,30%	58,00	57,80	60,00	59,60