VIIA3.SA
Via S.A.
20:11:54
0.75 R$
0.0000 (%0.00)
Previous Close: 0.73
Day Low₺0.75
Day High₺0.75
VIIA3.SA: Via S.A. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0233
CLOSE 5.0283
Low
LOW 1.2
High
HIGH 9.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 7.7724 | 7.7724 | 7.7724 | 7.7724 |
| 01/03/2008 | 7.7724 | 7.7724 | 7.7724 | 7.7724 |
| 01/04/2008 | 7.7724 | 7.7724 | 7.7724 | 7.7724 |
| 01/07/2008 | 7.7724 | 7.7724 | 7.7724 | 7.7724 |
| 01/08/2008 | 9.75 | 9.75 | 9.74 | 9.74 |
| 01/09/2008 | 9.75 | 9.75 | 9.75 | 9.75 |
| 01/10/2008 | 9.75 | 9.75 | 9.75 | 9.75 |
| 01/11/2008 | 9.5 | 9.5 | 9.5 | 9.5 |
| 01/14/2008 | 9.5 | 9.5 | 9.5 | 9.5 |
| 01/15/2008 | 9.5 | 9.5 | 9.5 | 9.5 |
| 01/16/2008 | 9.5 | 9.5 | 9.5 | 9.5 |
| 01/17/2008 | 9.5 | 9.5 | 9.5 | 9.5 |
| 01/18/2008 | 8.25 | 9.4975 | 8.25 | 9.4975 |
| 01/21/2008 | 8.7475 | 8.7475 | 8.7475 | 8.7475 |
| 01/22/2008 | 8.7475 | 8.7475 | 8.7475 | 8.7475 |
| 01/23/2008 | 8.7475 | 8.7475 | 8.7475 | 8.7475 |
| 01/24/2008 | 7.775 | 7.7775 | 7.775 | 7.7775 |
| 01/28/2008 | 7.7775 | 7.7775 | 7.7775 | 7.7775 |
| 01/29/2008 | 8 | 8 | 7.75 | 7.825 |
| 01/30/2008 | 7.825 | 7.825 | 7.825 | 7.825 |
| 01/31/2008 | 8 | 8 | 7.75 | 7.75 |
| 02/01/2008 | 7.75 | 7.75 | 7.75 | 7.75 |
| 02/06/2008 | 7.75 | 7.75 | 7.75 | 7.75 |
| 02/07/2008 | 7.75 | 7.75 | 7.75 | 7.75 |
| 02/08/2008 | 7.75 | 7.75 | 7.7475 | 7.7475 |
| 02/11/2008 | 7.7475 | 7.7475 | 7.7475 | 7.7475 |
| 02/12/2008 | 7.745 | 7.745 | 7.745 | 7.745 |
| 02/13/2008 | 7.745 | 7.745 | 7.745 | 7.745 |
| 02/14/2008 | 7.745 | 7.745 | 7.745 | 7.745 |
| 02/15/2008 | 6.8625 | 7.7475 | 6.8625 | 7.745 |
| 02/18/2008 | 7.7475 | 7.7475 | 7.745 | 7.745 |
| 02/19/2008 | 7.6225 | 7.6225 | 7.6225 | 7.6225 |
| 02/20/2008 | 7.62 | 7.75 | 7.62 | 7.7475 |
| 02/21/2008 | 7.75 | 8.5 | 7.7 | 8 |
| 02/22/2008 | 8.5 | 8.5 | 7.7525 | 8.35 |
| 02/25/2008 | 8.49 | 8.49 | 8.125 | 8.475 |
| 02/26/2008 | 8.25 | 8.25 | 7.705 | 7.9375 |
| 02/27/2008 | 7.75 | 7.9225 | 7.75 | 7.875 |
| 02/28/2008 | 7.875 | 8 | 7.65 | 7.8625 |
| 02/29/2008 | 7.6275 | 7.875 | 6.2525 | 7.875 |
| 03/03/2008 | 7.875 | 7.875 | 7.125 | 7.5 |
| 03/04/2008 | 7.5 | 7.9975 | 7.5 | 7.9975 |
| 03/05/2008 | 7.9975 | 7.9975 | 7.425 | 7.75 |
| 03/06/2008 | 7.75 | 7.775 | 7.375 | 7.745 |
| 03/07/2008 | 7.8425 | 7.8425 | 7.5 | 7.825 |
| 03/10/2008 | 8 | 8 | 8 | 8 |
| 03/11/2008 | 8 | 8.25 | 7.9975 | 8.25 |
| 03/12/2008 | 8.125 | 8.2475 | 8.125 | 8.235 |
| 03/13/2008 | 8.0725 | 8.2225 | 8.0725 | 8.2225 |
| 03/14/2008 | 8.1975 | 8.1975 | 8.125 | 8.175 |
| 03/17/2008 | 8.175 | 8.175 | 8.175 | 8.175 |
| 03/18/2008 | 8.1725 | 8.175 | 8 | 8.125 |
| 03/19/2008 | 8.125 | 8.125 | 7.5125 | 8 |
| 03/20/2008 | 8.0375 | 8.0375 | 7.5 | 7.98 |
| 03/24/2008 | 7.95 | 7.95 | 7.5125 | 7.825 |
| 03/25/2008 | 7.81 | 7.81 | 7.81 | 7.81 |
| 03/26/2008 | 7.75 | 7.75 | 7.695 | 7.695 |
| 03/27/2008 | 6.8 | 7.5475 | 6.575 | 6.575 |
| 03/28/2008 | 6.575 | 6.575 | 6.5 | 6.5 |
| 03/31/2008 | 6.375 | 6.375 | 5.75 | 6.1225 |
| 04/01/2008 | 5.925 | 6.25 | 5.825 | 6.125 |
| 04/02/2008 | 6.25 | 6.25 | 5.95 | 6 |
| 04/03/2008 | 5.92 | 6 | 5.875 | 6 |
| 04/04/2008 | 5.9725 | 5.9725 | 5.75 | 5.875 |
| 04/07/2008 | 6 | 6.0725 | 6 | 6 |
| 04/08/2008 | 6 | 6 | 5.75 | 6 |
| 04/09/2008 | 6.25 | 6.25 | 5.875 | 6 |
| 04/10/2008 | 5.875 | 6.1475 | 5.875 | 6.0975 |
| 04/11/2008 | 6.25 | 6.25 | 5.875 | 6.21 |
| 04/14/2008 | 6.2 | 6.2 | 6.175 | 6.2 |
| 04/15/2008 | 6.2075 | 6.2475 | 6.025 | 6.2475 |
| 04/16/2008 | 6.5 | 6.5 | 6.2475 | 6.4475 |
| 04/17/2008 | 6.55 | 6.55 | 6.3 | 6.3 |
| 04/18/2008 | 6.275 | 6.275 | 6.25 | 6.25 |
| 04/22/2008 | 6.2425 | 6.2425 | 6.2425 | 6.2425 |
| 04/23/2008 | 6.1975 | 6.1975 | 5.75 | 6.17 |
| 04/24/2008 | 5.75 | 6.0975 | 5.75 | 6.0975 |
| 04/25/2008 | 6 | 6.375 | 6 | 6.125 |
| 04/28/2008 | 6.125 | 6.35 | 6 | 6.125 |
| 04/29/2008 | 6.125 | 6.125 | 6.125 | 6.125 |
| 04/30/2008 | 7.655 | 7.655 | 6.125 | 6.7475 |
| 05/02/2008 | 6.75 | 6.875 | 6.5 | 6.725 |
| 05/05/2008 | 6.95 | 6.95 | 6.25 | 6.65 |
| 05/06/2008 | 6.8125 | 6.8125 | 6.375 | 6.6225 |
| 05/07/2008 | 6 | 6.7 | 6 | 6.6225 |
| 05/08/2008 | 6.6225 | 6.6225 | 6.2525 | 6.595 |
| 05/09/2008 | 6.595 | 6.75 | 6.225 | 6.7475 |
| 05/12/2008 | 6.75 | 6.75 | 6.25 | 6.5975 |
| 05/13/2008 | 6.2625 | 6.6125 | 6.25 | 6.6125 |
| 05/14/2008 | 6.6125 | 6.625 | 6.6125 | 6.6225 |
| 05/15/2008 | 6.25 | 6.6 | 6.25 | 6.5975 |
| 05/16/2008 | 6.25 | 6.375 | 6 | 6 |
| 05/19/2008 | 6.0275 | 6.2475 | 6.0275 | 6.125 |
| 05/20/2008 | 6.2475 | 6.3625 | 6.1875 | 6.335 |
| 05/21/2008 | 6.25 | 6.25 | 6.025 | 6.2375 |
| 05/23/2008 | 6.2375 | 6.2375 | 6.2375 | 6.2375 |
| 05/26/2008 | 6.2375 | 6.2475 | 6.1375 | 6.2475 |
| 05/27/2008 | 6.025 | 6.3 | 6 | 6.3 |
| 05/28/2008 | 6.0025 | 6.375 | 6 | 6.325 |
| 05/29/2008 | 6.325 | 6.325 | 6.325 | 6.325 |
| 05/30/2008 | 6.35 | 6.35 | 6.1 | 6.325 |
| 06/02/2008 | 6.325 | 6.325 | 6.325 | 6.325 |
| 06/03/2008 | 6.2875 | 6.325 | 6.25 | 6.325 |
| 06/04/2008 | 6.2975 | 6.325 | 6.0525 | 6.325 |
| 06/05/2008 | 6.05 | 6.31 | 6 | 6 |
| 06/06/2008 | 6.1975 | 6.1975 | 6.1975 | 6.1975 |
| 06/09/2008 | 6.17 | 6.1725 | 6.17 | 6.1725 |
| 06/10/2008 | 6.1975 | 6.225 | 6.1725 | 6.225 |
| 06/11/2008 | 6.25 | 6.25 | 5.8 | 6.2475 |
| 06/12/2008 | 6.35 | 6.45 | 6.1875 | 6.25 |
| 06/13/2008 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/16/2008 | 6.225 | 6.225 | 6.225 | 6.225 |
| 06/17/2008 | 5.8875 | 6.2475 | 5.8875 | 6.2475 |
| 06/18/2008 | 6.125 | 6.175 | 6.125 | 6.175 |
| 06/19/2008 | 6.175 | 6.175 | 6.175 | 6.175 |
| 06/20/2008 | 6.24 | 6.24 | 6.125 | 6.125 |
| 06/23/2008 | 6.125 | 6.125 | 6.125 | 6.125 |
| 06/24/2008 | 5.8875 | 5.9375 | 5.25 | 5.8 |
| 06/25/2008 | 5.8725 | 5.8725 | 5.25 | 5.575 |
| 06/26/2008 | 5.125 | 5.575 | 5 | 5.575 |
| 06/27/2008 | 5.25 | 5.575 | 5.25 | 5.475 |
| 06/30/2008 | 5.75 | 5.75 | 4.75 | 5.1625 |
| 07/01/2008 | 5.25 | 5.25 | 5 | 5.125 |
| 07/02/2008 | 5.25 | 5.25 | 4.875 | 5.1125 |
| 07/03/2008 | 5.0725 | 5.0725 | 5.0725 | 5.0725 |
| 07/04/2008 | 4.775 | 5 | 4.775 | 5 |
| 07/07/2008 | 5 | 5.2 | 4.875 | 5 |
| 07/08/2008 | 5 | 5 | 5 | 5 |
| 07/10/2008 | 5 | 5 | 5 | 5 |
| 07/11/2008 | 5 | 5 | 5 | 5 |
| 07/14/2008 | 4.97 | 4.97 | 4.97 | 4.97 |
| 07/15/2008 | 4.97 | 4.97 | 4.97 | 4.97 |
| 07/16/2008 | 4.97 | 4.97 | 4.97 | 4.97 |
| 07/17/2008 | 4.75 | 4.825 | 4.625 | 4.825 |
| 07/18/2008 | 4.5 | 5 | 4.5 | 4.945 |
| 07/21/2008 | 4.945 | 4.945 | 4.945 | 4.945 |
| 07/22/2008 | 4.945 | 4.945 | 4.945 | 4.945 |
| 07/23/2008 | 4.9725 | 4.9725 | 4.625 | 4.625 |
| 07/24/2008 | 4.62 | 4.62 | 4.62 | 4.62 |
| 07/25/2008 | 4.5375 | 4.54 | 4.25 | 4.3725 |
| 07/28/2008 | 4.25 | 4.3625 | 4 | 4 |
| 07/29/2008 | 3.8875 | 4.2875 | 3.875 | 4.125 |
| 07/30/2008 | 4.3 | 4.3 | 4 | 4 |
| 07/31/2008 | 4 | 4.5 | 4 | 4.5 |
| 08/01/2008 | 4.5 | 4.5 | 4.25 | 4.45 |
| 08/04/2008 | 4.4875 | 4.625 | 4.25 | 4.25 |
| 08/05/2008 | 4.5 | 4.5 | 4.25 | 4.25 |
| 08/06/2008 | 4.3725 | 4.375 | 4.125 | 4.245 |
| 08/07/2008 | 4.245 | 4.245 | 4.245 | 4.245 |
| 08/08/2008 | 4.25 | 4.375 | 4.1875 | 4.25 |
| 08/11/2008 | 4.25 | 4.25 | 4.25 | 4.25 |
| 08/12/2008 | 4.25 | 4.25 | 4.025 | 4.1225 |
| 08/13/2008 | 4 | 4.125 | 4 | 4.125 |
| 08/14/2008 | 4.125 | 4.125 | 4 | 4 |
| 08/15/2008 | 4 | 4 | 4 | 4 |
| 08/18/2008 | 3.875 | 3.9975 | 3.875 | 3.95 |
| 08/19/2008 | 3.9375 | 3.945 | 3.9375 | 3.945 |
| 08/20/2008 | 3.8725 | 3.9475 | 3.8725 | 3.9475 |
| 08/21/2008 | 3.945 | 3.945 | 3.945 | 3.945 |
| 08/22/2008 | 3.945 | 3.945 | 3.945 | 3.945 |
| 08/25/2008 | 3.945 | 3.945 | 3.65 | 3.875 |
| 08/26/2008 | 3.75 | 3.75 | 3.7475 | 3.7475 |
| 08/27/2008 | 3.525 | 3.725 | 3.5 | 3.725 |
| 08/28/2008 | 3.65 | 3.65 | 3.525 | 3.625 |
| 08/29/2008 | 3.525 | 3.6225 | 3.5 | 3.6225 |
| 09/01/2008 | 3.5 | 3.725 | 3.5 | 3.725 |
| 09/02/2008 | 3.725 | 3.725 | 3.725 | 3.725 |
| 09/03/2008 | 3.525 | 3.7475 | 3.5125 | 3.625 |
| 09/04/2008 | 3.5125 | 3.625 | 3.275 | 3.625 |
| 09/05/2008 | 3.5 | 3.5875 | 3.4975 | 3.4975 |
| 09/08/2008 | 3.625 | 3.625 | 3.4975 | 3.5 |
| 09/09/2008 | 3.375 | 3.375 | 3.25 | 3.3725 |
| 09/10/2008 | 3.475 | 3.475 | 3.4 | 3.4 |
| 09/11/2008 | 3.375 | 3.4 | 3.3625 | 3.3625 |
| 09/12/2008 | 3.375 | 3.5 | 3.3 | 3.375 |
| 09/15/2008 | 3.125 | 3.375 | 3.125 | 3.375 |
| 09/16/2008 | 3.375 | 3.475 | 3.25 | 3.375 |
| 09/17/2008 | 3.445 | 3.445 | 3.125 | 3.35 |
| 09/18/2008 | 3.125 | 3.425 | 3.125 | 3.375 |
| 09/19/2008 | 3.25 | 3.7475 | 3.25 | 3.5725 |
| 09/22/2008 | 3.4975 | 3.5 | 3.375 | 3.5 |
| 09/23/2008 | 3.375 | 3.4975 | 3.375 | 3.45 |
| 09/24/2008 | 3.475 | 3.4975 | 3.125 | 3.35 |
| 09/25/2008 | 3.3 | 3.4875 | 3.25 | 3.3 |
| 09/26/2008 | 3.15 | 3.3625 | 3.15 | 3.3 |
| 09/29/2008 | 3.2975 | 3.2975 | 3 | 3.125 |
| 09/30/2008 | 3.35 | 3.35 | 3.0025 | 3.15 |
| 10/01/2008 | 3 | 3.2125 | 2.9 | 3.1 |
| 10/02/2008 | 2.875 | 3.125 | 2.7 | 3.125 |
| 10/03/2008 | 2.9 | 3.225 | 2.9 | 3.225 |
| 10/06/2008 | 3.2 | 3.2 | 2.65 | 2.8 |
| 10/07/2008 | 2.8 | 2.825 | 2.625 | 2.625 |
| 10/08/2008 | 2.5 | 2.625 | 2.25 | 2.375 |
| 10/09/2008 | 2.375 | 2.375 | 2.1175 | 2.375 |
| 10/10/2008 | 2.125 | 2.25 | 2 | 2 |
| 10/13/2008 | 2.25 | 2.25 | 2.25 | 2.25 |
| 10/14/2008 | 2.5 | 2.525 | 2.25 | 2.4 |
| 10/15/2008 | 2.25 | 2.2875 | 2.05 | 2.2875 |
| 10/16/2008 | 2.2875 | 2.2875 | 2.2875 | 2.2875 |
| 10/17/2008 | 2.125 | 2.285 | 2.125 | 2.285 |
| 10/20/2008 | 2.5025 | 2.5025 | 2.45 | 2.45 |
| 10/21/2008 | 2.375 | 2.5 | 2.375 | 2.5 |
| 10/22/2008 | 2.495 | 2.495 | 2.25 | 2.375 |
| 10/23/2008 | 2.125 | 2.375 | 2.125 | 2.25 |
| 10/24/2008 | 2.2475 | 2.2475 | 2.2475 | 2.2475 |
| 10/27/2008 | 2.125 | 2.125 | 1.9975 | 1.9975 |
| 10/28/2008 | 1.95 | 1.95 | 1.75 | 1.75 |
| 10/29/2008 | 1.75 | 1.75 | 1.75 | 1.75 |
| 10/30/2008 | 1.75 | 1.75 | 1.575 | 1.575 |
| 10/31/2008 | 1.5 | 1.825 | 1.5 | 1.725 |
| 11/03/2008 | 1.875 | 1.93 | 1.875 | 1.875 |
| 11/04/2008 | 2 | 2 | 1.9 | 2 |
| 11/05/2008 | 2 | 2 | 1.75 | 1.9475 |
| 11/06/2008 | 1.775 | 2 | 1.75 | 1.9225 |
| 11/07/2008 | 1.7525 | 1.875 | 1.75 | 1.8125 |
| 11/10/2008 | 1.8 | 1.8375 | 1.75 | 1.8375 |
| 11/11/2008 | 1.75 | 1.75 | 1.75 | 1.75 |
| 11/12/2008 | 1.75 | 1.75 | 1.625 | 1.725 |
| 11/13/2008 | 1.7475 | 1.75 | 1.69 | 1.75 |
| 11/14/2008 | 1.8725 | 1.8725 | 1.7475 | 1.7475 |
| 11/17/2008 | 1.7575 | 1.7575 | 1.6875 | 1.75 |
| 11/18/2008 | 1.7 | 1.7 | 1.675 | 1.675 |
| 11/19/2008 | 1.675 | 1.675 | 1.525 | 1.525 |
| 11/21/2008 | 1.525 | 1.625 | 1.5 | 1.625 |
| 11/24/2008 | 1.725 | 1.725 | 1.725 | 1.725 |
| 11/25/2008 | 1.725 | 1.7475 | 1.625 | 1.625 |
| 11/26/2008 | 1.625 | 1.7 | 1.5125 | 1.55 |
| 11/27/2008 | 1.55 | 1.625 | 1.375 | 1.4125 |
| 11/28/2008 | 1.45 | 1.6125 | 1.4125 | 1.45 |
| 12/01/2008 | 1.5 | 1.5 | 1.375 | 1.45 |
| 12/02/2008 | 1.5 | 1.6125 | 1.5 | 1.5425 |
| 12/03/2008 | 1.5025 | 1.55 | 1.5025 | 1.55 |
| 12/04/2008 | 1.5 | 1.5 | 1.5 | 1.5 |
| 12/05/2008 | 1.6 | 1.6 | 1.4975 | 1.4975 |
| 12/08/2008 | 1.6125 | 1.7475 | 1.4975 | 1.4975 |
| 12/09/2008 | 1.475 | 1.5475 | 1.4 | 1.5475 |
| 12/10/2008 | 1.5 | 1.5625 | 1.5 | 1.5 |
| 12/11/2008 | 1.425 | 1.5 | 1.3775 | 1.5 |
| 12/12/2008 | 1.38 | 1.4975 | 1.38 | 1.4975 |
| 12/15/2008 | 1.5 | 1.5 | 1.5 | 1.5 |
| 12/16/2008 | 1.375 | 1.5 | 1.375 | 1.5 |
| 12/17/2008 | 1.55 | 1.625 | 1.375 | 1.5 |
| 12/18/2008 | 1.4975 | 1.5 | 1.4975 | 1.5 |
| 12/19/2008 | 1.5 | 1.5 | 1.5 | 1.5 |
| 12/22/2008 | 1.5 | 1.5 | 1.4225 | 1.4225 |
| 12/23/2008 | 1.5 | 1.5 | 1.3725 | 1.3725 |
| 12/26/2008 | 1.4 | 1.4 | 1.2125 | 1.2125 |
| 12/29/2008 | 1.275 | 1.275 | 1.2025 | 1.2025 |
| 12/30/2008 | 1.2025 | 1.275 | 1.2 | 1.2625 |