Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	11.568	-2,15%	65,20	63,60	65,20	63,80
19/05/2023	7.719	1,09%	64,50	63,60	65,20	65,20
18/05/2023	3.793	-0,16%	65,50	64,10	65,50	64,50
17/05/2023	6.942	-1,22%	65,30	64,50	65,30	64,60
16/05/2023	8.394	1,55%	65,40	64,40	65,60	65,40
15/05/2023	18.282	-0,62%	64,80	63,90	64,90	64,40
12/05/2023	15.616	0,31%	65,10	64,70	65,40	64,80
11/05/2023	11.227	1,10%	64,20	64,00	64,70	64,60
10/05/2023	10.197	0,08%	63,70	63,45	64,30	63,90
09/05/2023	16.807	0,39%	63,50	63,25	64,00	63,80
08/05/2023	14.251	0,40%	62,90	62,90	63,80	63,55
05/05/2023	5.294	1,44%	62,20	62,20	63,50	63,30
04/05/2023	5.074	0,16%	62,40	62,10	62,70	62,40
03/05/2023	10.676	0,48%	62,00	62,00	62,80	62,30
02/05/2023	22.325	-0,32%	62,60	61,70	62,70	62,00
01/05/2023	49.850	0,16%	62,35	60,80	62,50	62,20
28/04/2023	49.850	0,16%	62,35	60,80	62,50	62,20
27/04/2023	62.129	-4,31%	63,00	58,80	63,00	62,10
26/04/2023	12.704	-0,46%	64,80	63,80	65,05	64,90
25/04/2023	30.446	-1,06%	65,70	64,60	66,10	65,20
24/04/2023	21.444	0,15%	66,10	65,70	66,50	65,90
21/04/2023	18.397	-0,75%	66,30	65,80	66,60	65,80
20/04/2023	9.130	-0,15%	66,50	66,10	66,90	66,30
19/04/2023	13.580	-0,15%	66,30	66,25	66,80	66,40
18/04/2023	11.169	-1,19%	67,20	66,30	67,20	66,50
17/04/2023	8.972	0,75%	67,60	67,00	67,90	67,30
14/04/2023	8.950	-0,30%	66,70	66,30	66,95	66,80
13/04/2023	5.484	0,75%	66,80	66,50	67,00	67,00
12/04/2023	12.727	0,61%	66,30	66,30	66,80	66,50
11/04/2023	19.472	-1,20%	67,05	66,10	67,05	66,10
10/04/2023	9.751	0,60%	66,70	66,10	67,20	66,90
06/04/2023	9.751	0,60%	66,70	66,10	67,20	66,90
05/04/2023	19.989	-0,08%	66,85	66,30	66,85	66,50
04/04/2023	12.810	0,99%	66,50	66,20	66,70	66,55
03/04/2023	20.556	-0,30%	66,00	65,65	66,20	65,90
31/03/2023	22.254	-1,12%	65,60	65,15	67,45	66,10
30/03/2023	14.818	-1,47%	68,15	66,60	68,25	66,85
29/03/2023	14.477	0,30%	67,45	67,40	68,10	67,85
28/03/2023	8.451	-0,88%	68,10	67,60	68,35	67,65
27/03/2023	10.224	0,15%	68,40	68,00	68,80	68,25
24/03/2023	13.851	-0,07%	67,625	67,50	68,90	68,05
23/03/2023	12.497	1,57%	67,00	67,00	68,15	68,10
22/03/2023	10.260	-0,37%	67,35	66,65	67,35	67,05
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