Viscofan SA (VIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	4.765	-0,99%	61,00	60,10	61,00	60,20
29/12/2022	10.184	-0,49%	60,975	60,65	61,00	60,80
28/12/2022	11.459	0,08%	61,20	60,85	61,30	61,00
27/12/2022	16.942	0,00%	61,15	60,75	61,50	60,95
23/12/2022	21.641	-1,54%	61,60	60,50	62,00	60,95
22/12/2022	10.791	0,08%	61,90	61,80	62,25	61,90
21/12/2022	11.693	1,73%	60,85	60,85	61,95	61,70
20/12/2022	18.272	-3,19%	61,45	60,60	61,775	60,65
19/12/2022	16.406	0,08%	62,25	61,20	62,875	62,65
16/12/2022	33.042	0,00%	62,40	62,10	62,75	62,60
15/12/2022	26.030	0,08%	62,45	62,40	62,85	62,60
14/12/2022	14.909	-0,75%	62,80	62,35	62,90	62,55
13/12/2022	33.919	0,16%	62,90	62,65	63,65	62,90
12/12/2022	25.054	0,00%	62,80	62,45	63,25	62,80
09/12/2022	19.579	1,45%	61,80	61,70	62,85	62,80
08/12/2022	17.202	-0,16%	61,90	61,70	62,80	61,90
07/12/2022	19.427	-0,04%	61,475	61,475	62,25	62,10
06/12/2022	24.159	1,43%	61,30	61,30	62,30	62,125
05/12/2022	17.977	0,66%	60,80	60,475	61,40	61,25
02/12/2022	17.902	1,25%	60,30	60,15	61,05	60,85
01/12/2022	9.400	0,75%	59,75	59,75	60,40	60,10
30/11/2022	13.849	-0,25%	59,50	59,45	59,90	59,65
29/11/2022	28.217	-0,08%	59,80	59,10	59,95	59,75
28/11/2022	28.357	0,63%	59,45	59,20	59,95	59,65
25/11/2022	38.756	2,02%	58,75	58,60	60,80	59,275
24/11/2022	6.783	0,52%	57,925	57,55	58,20	58,10
23/11/2022	10.172	-1,32%	58,70	57,70	58,70	57,80
22/11/2022	11.619	1,25%	58,25	57,85	58,80	58,575
21/11/2022	17.414	0,87%	57,25	56,95	57,95	57,85
18/11/2022	14.843	0,75%	57,35	56,85	57,65	57,35
17/11/2022	19.004	0,04%	57,35	56,75	57,425	56,925
16/11/2022	36.256	-0,18%	57,05	56,45	57,30	56,90
15/11/2022	40.810	0,18%	56,65	56,65	57,30	57,00
14/11/2022	34.517	0,00%	56,85	56,55	57,65	56,90
11/11/2022	33.754	-2,49%	58,65	56,10	58,70	56,90
10/11/2022	17.169	-1,35%	59,15	58,30	59,50	58,35
09/11/2022	22.110	0,34%	59,00	58,70	59,35	59,15
08/11/2022	15.741	-0,59%	59,20	58,75	59,35	58,95
07/11/2022	12.538	-0,08%	59,35	58,675	59,55	59,30
04/11/2022	35.351	-0,42%	59,25	58,85	60,075	59,35
03/11/2022	33.823	1,54%	58,75	58,30	59,825	59,45
02/11/2022	14.464	-0,85%	59,20	58,45	59,30	58,55
01/11/2022	22.229	-1,99%	60,10	58,80	60,40	59,05
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