Viscofan SA (VIS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
208.449 |
-3,41%
|
58,10
|
56,60
|
58,60
|
56,60
|
| 02/03/2026 |
145.783 |
-1,18%
|
57,10
|
57,10
|
58,90
|
58,60
|
| 27/02/2026 |
161.656 |
1,02%
|
59,20
|
57,00
|
59,80
|
59,30
|
| 26/02/2026 |
42.835 |
0,17%
|
58,60
|
58,30
|
59,00
|
58,70
|
| 25/02/2026 |
86.489 |
-0,51%
|
59,00
|
58,40
|
59,00
|
58,60
|
| 24/02/2026 |
133.395 |
0,86%
|
58,60
|
58,10
|
59,20
|
58,90
|
| 23/02/2026 |
71.768 |
0,52%
|
58,00
|
57,60
|
58,50
|
58,40
|
| 20/02/2026 |
65.109 |
0,35%
|
57,80
|
57,50
|
58,10
|
58,10
|
| 19/02/2026 |
84.907 |
-0,52%
|
58,20
|
57,70
|
58,50
|
57,90
|
| 18/02/2026 |
79.363 |
0,00%
|
58,30
|
58,00
|
58,50
|
58,20
|
| 17/02/2026 |
159.684 |
1,04%
|
57,90
|
57,70
|
58,60
|
58,20
|
| 16/02/2026 |
73.581 |
0,52%
|
57,40
|
56,90
|
57,60
|
57,60
|
| 13/02/2026 |
78.429 |
0,70%
|
56,90
|
56,80
|
57,40
|
57,30
|
| 12/02/2026 |
55.074 |
1,07%
|
56,30
|
56,10
|
56,90
|
56,90
|
| 11/02/2026 |
55.417 |
-0,71%
|
56,70
|
56,10
|
56,70
|
56,30
|
| 10/02/2026 |
73.539 |
0,89%
|
56,00
|
56,00
|
56,70
|
56,70
|
| 09/02/2026 |
69.035 |
0,90%
|
55,80
|
55,20
|
56,20
|
56,20
|
| 06/02/2026 |
79.929 |
-0,36%
|
55,70
|
54,80
|
56,00
|
55,70
|
| 05/02/2026 |
73.675 |
-0,71%
|
56,40
|
55,50
|
56,40
|
55,90
|
| 04/02/2026 |
94.841 |
1,08%
|
55,60
|
55,60
|
56,50
|
56,30
|
| 03/02/2026 |
58.092 |
0,36%
|
55,70
|
55,30
|
55,90
|
55,70
|
| 02/02/2026 |
104.059 |
-1,60%
|
56,40
|
55,00
|
56,40
|
55,50
|
| 30/01/2026 |
65.360 |
0,53%
|
56,00
|
55,70
|
56,60
|
56,40
|
| 29/01/2026 |
55.532 |
0,18%
|
55,90
|
55,60
|
56,40
|
56,10
|
| 28/01/2026 |
78.596 |
-0,88%
|
56,10
|
55,60
|
56,40
|
56,00
|
| 27/01/2026 |
66.798 |
-0,35%
|
56,70
|
56,20
|
56,80
|
56,50
|
| 26/01/2026 |
70.068 |
1,25%
|
56,10
|
56,00
|
57,00
|
56,70
|
| 23/01/2026 |
39.101 |
-0,18%
|
56,00
|
55,60
|
56,30
|
56,00
|
| 22/01/2026 |
68.127 |
1,26%
|
55,70
|
55,70
|
56,30
|
56,10
|
| 21/01/2026 |
54.033 |
0,18%
|
55,30
|
55,20
|
55,70
|
55,40
|
| 20/01/2026 |
45.242 |
-0,72%
|
55,60
|
55,10
|
55,70
|
55,30
|
| 19/01/2026 |
55.343 |
0,36%
|
55,50
|
54,90
|
56,00
|
55,70
|
| 16/01/2026 |
64.690 |
-0,18%
|
55,70
|
55,30
|
55,90
|
55,50
|
| 15/01/2026 |
48.440 |
0,54%
|
55,40
|
55,20
|
55,80
|
55,60
|
| 14/01/2026 |
77.754 |
0,91%
|
54,80
|
54,50
|
56,00
|
55,30
|
| 13/01/2026 |
65.066 |
0,37%
|
54,80
|
54,40
|
54,90
|
54,80
|
| 12/01/2026 |
87.591 |
-0,55%
|
55,00
|
54,20
|
55,20
|
54,60
|
| 09/01/2026 |
74.945 |
0,92%
|
54,50
|
53,90
|
55,00
|
54,90
|
| 08/01/2026 |
97.273 |
0,93%
|
53,90
|
53,60
|
54,50
|
54,40
|
| 07/01/2026 |
53.297 |
0,00%
|
54,00
|
53,60
|
54,30
|
53,90
|
| 06/01/2026 |
41.042 |
0,00%
|
54,00
|
53,80
|
54,40
|
53,90
|
| 20/11/2025 |
154.624 |
-2,26%
|
51,90
|
51,50
|
52,30
|
51,80
|
| 19/11/2025 |
80.955 |
0,00%
|
53,00
|
52,90
|
53,30
|
53,00
|
| 18/11/2025 |
166.936 |
0,38%
|
52,70
|
52,50
|
53,20
|
53,00
|
| 17/11/2025 |
91.973 |
-0,19%
|
53,20
|
52,80
|
53,60
|
52,80
|
| 14/11/2025 |
114.216 |
-1,67%
|
53,80
|
52,90
|
53,90
|
52,90
|
| 13/11/2025 |
83.639 |
0,37%
|
53,70
|
53,30
|
54,00
|
53,80
|
| 12/11/2025 |
85.804 |
0,37%
|
53,90
|
53,30
|
53,90
|
53,60
|
| 11/11/2025 |
83.044 |
0,38%
|
53,30
|
53,00
|
53,60
|
53,40
|
| 10/11/2025 |
54.803 |
-0,19%
|
53,40
|
53,10
|
53,60
|
53,20
|
| 07/11/2025 |
56.761 |
-0,19%
|
53,60
|
53,10
|
53,70
|
53,30
|
| 06/11/2025 |
69.344 |
0,19%
|
53,30
|
53,00
|
53,50
|
53,40
|
| 05/11/2025 |
87.100 |
-0,56%
|
53,70
|
53,30
|
53,90
|
53,30
|
| 04/11/2025 |
77.354 |
-0,19%
|
53,60
|
53,40
|
53,90
|
53,60
|
| 03/11/2025 |
86.080 |
-0,37%
|
53,90
|
53,60
|
54,30
|
53,70
|
| 31/10/2025 |
68.630 |
-0,37%
|
54,20
|
53,80
|
54,30
|
53,90
|
| 30/10/2025 |
88.966 |
0,19%
|
54,00
|
53,80
|
54,50
|
54,10
|
| 29/10/2025 |
100.219 |
-0,74%
|
54,30
|
54,00
|
54,80
|
54,00
|
| 28/10/2025 |
129.029 |
1,49%
|
53,50
|
53,50
|
54,70
|
54,40
|
| 27/10/2025 |
97.362 |
0,19%
|
53,60
|
53,00
|
53,80
|
53,60
|
| 24/10/2025 |
139.226 |
-0,74%
|
54,50
|
53,20
|
54,60
|
53,50
|
| 23/10/2025 |
100.360 |
0,37%
|
53,40
|
53,40
|
54,40
|
53,90
|
| 22/10/2025 |
132.357 |
-0,19%
|
54,00
|
53,60
|
54,30
|
53,70
|
| 21/10/2025 |
113.559 |
0,94%
|
53,50
|
53,30
|
54,10
|
53,80
|
| 20/10/2025 |
147.899 |
-0,56%
|
53,40
|
53,00
|
53,80
|
53,30
|
| 17/10/2025 |
130.301 |
0,19%
|
53,50
|
53,10
|
54,00
|
53,60
|
| 16/10/2025 |
292.323 |
-0,19%
|
53,90
|
52,50
|
54,70
|
53,50
|
| 15/10/2025 |
772.994 |
4,89%
|
51,40
|
50,20
|
53,80
|
53,60
|
| 14/10/2025 |
998.624 |
-13,24%
|
59,00
|
48,35
|
59,20
|
51,10
|
| 13/10/2025 |
40.822 |
0,68%
|
58,90
|
58,60
|
59,20
|
58,90
|
| 10/10/2025 |
31.368 |
0,17%
|
58,50
|
58,50
|
58,90
|
58,50
|
| 09/10/2025 |
45.784 |
0,17%
|
58,30
|
58,10
|
58,60
|
58,40
|
| 08/10/2025 |
50.960 |
1,57%
|
57,50
|
57,50
|
58,40
|
58,30
|
| 07/10/2025 |
41.660 |
-0,17%
|
57,60
|
57,40
|
58,00
|
57,40
|
| 06/10/2025 |
53.201 |
-0,17%
|
57,50
|
57,50
|
58,20
|
57,50
|
| 03/10/2025 |
58.912 |
-0,69%
|
58,10
|
57,50
|
58,40
|
57,60
|
| 02/10/2025 |
109.183 |
0,00%
|
58,00
|
57,90
|
58,40
|
58,00
|
| 01/10/2025 |
67.473 |
-0,17%
|
58,10
|
57,90
|
59,10
|
58,00
|
| 30/09/2025 |
55.538 |
-0,68%
|
58,50
|
58,10
|
58,70
|
58,10
|
| 29/09/2025 |
32.238 |
0,00%
|
58,40
|
58,30
|
58,80
|
58,50
|
| 26/09/2025 |
31.624 |
0,86%
|
58,30
|
58,00
|
58,80
|
58,50
|
| 25/09/2025 |
58.012 |
-0,34%
|
58,20
|
57,90
|
58,50
|
58,00
|
| 24/09/2025 |
63.822 |
-0,68%
|
58,60
|
58,20
|
58,80
|
58,20
|
| 23/09/2025 |
24.917 |
-0,85%
|
59,20
|
58,60
|
59,20
|
58,60
|
| 22/09/2025 |
47.389 |
0,17%
|
59,20
|
58,70
|
59,50
|
59,10
|
| 19/09/2025 |
77.121 |
0,51%
|
58,80
|
58,70
|
59,60
|
59,00
|
| 18/09/2025 |
34.783 |
-0,17%
|
58,90
|
58,60
|
59,20
|
58,70
|
| 17/09/2025 |
56.928 |
-0,68%
|
59,30
|
58,70
|
59,30
|
58,80
|
| 16/09/2025 |
47.590 |
-0,50%
|
59,50
|
58,60
|
59,50
|
59,20
|
| 15/09/2025 |
33.217 |
-1,49%
|
60,30
|
59,50
|
60,40
|
59,50
|
| 12/09/2025 |
45.919 |
0,17%
|
60,20
|
60,20
|
60,70
|
60,40
|
| 11/09/2025 |
20.206 |
-0,33%
|
60,50
|
60,20
|
60,80
|
60,30
|
| 10/09/2025 |
26.884 |
-0,82%
|
61,00
|
60,10
|
61,20
|
60,50
|
| 09/09/2025 |
27.251 |
0,33%
|
61,00
|
60,90
|
61,20
|
61,00
|
| 08/09/2025 |
31.067 |
0,00%
|
60,60
|
60,50
|
61,40
|
60,80
|
| 05/09/2025 |
35.278 |
0,33%
|
60,60
|
60,50
|
61,10
|
60,80
|
| 04/09/2025 |
21.068 |
0,33%
|
60,60
|
60,30
|
61,00
|
60,60
|
| 03/09/2025 |
39.729 |
1,00%
|
60,10
|
59,60
|
60,60
|
60,40
|
| 02/09/2025 |
36.983 |
-0,17%
|
59,90
|
59,70
|
60,30
|
59,80
|
| 01/09/2025 |
19.322 |
0,17%
|
60,00
|
59,70
|
60,20
|
59,90
|