Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Via S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIIA3.SA: Via S.A. Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0164
CLOSE 2.0265

Low

LOW 1.14

High

HIGH 4.95
DATEOPENHIGHLOWCLOSE
01/02/20091.26251.27251.141.2125
01/05/20091.251.39751.251.35
01/06/20091.2251.41.2251.3625
01/07/20091.33751.3751.29251.3725
01/08/20091.4751.4751.3551.3875
01/09/20091.391.391.391.39
01/12/20091.36251.41.291.295
01/13/20091.3251.3251.31.325
01/14/20091.3251.3251.291.29
01/15/20091.291.291.291.29
01/16/20091.291.31.28251.2975
01/19/20091.31.31.28751.2875
01/20/20091.28751.31251.28751.3125
01/21/20091.49251.49251.351.3725
01/22/20091.37251.37251.37251.3725
01/23/20091.2751.41.2751.4
01/26/20091.42251.42251.41251.4125
01/27/20091.351.41251.31251.3725
01/28/20091.3251.3751.3251.375
01/29/20091.351.351.17751.3125
01/30/20091.2251.3251.2251.3125
02/02/20091.4251.4251.36251.3625
02/03/20091.36251.451.351.425
02/04/20091.28751.47251.28751.4725
02/05/20091.47251.47251.47251.4725
02/06/20091.41.61.41.5
02/09/20091.51.51.51.5
02/10/20091.51.51.3751.5
02/11/20091.45251.49751.451.45
02/12/20091.40251.4751.40251.45
02/13/20091.4751.4751.4751.475
02/16/20091.49751.49751.49751.4975
02/17/20091.48751.48751.48751.4875
02/18/20091.48751.48751.48751.4875
02/19/20091.48751.48751.48751.4875
02/20/20091.41251.48751.41251.4875
02/25/20091.48751.48751.48751.4875
02/26/20091.4751.51.41251.4125
02/27/20091.41251.51.41251.5
03/02/20091.4151.48751.41.4375
03/03/20091.48751.48751.3751.425
03/04/20091.46251.46251.43751.4575
03/05/20091.45751.45751.45751.4575
03/06/20091.331.4251.27751.425
03/09/20091.48751.48751.4251.425
03/10/20091.4251.4251.4251.425
03/11/20091.43751.43751.43751.4375
03/12/20091.43751.43751.43751.4375
03/13/20091.43751.43751.43751.4375
03/16/20091.43751.43751.43751.4375
03/17/20091.4751.4751.4751.475
03/18/20091.3751.4751.3751.4475
03/19/20091.4751.48751.4751.4775
03/20/20091.451.51.44751.4475
03/23/20091.48751.51.451.45
03/24/20091.451.451.44751.4475
03/25/20091.41.41.39751.3975
03/26/20091.41.51.41.425
03/27/20091.4251.4251.4251.425
03/30/20091.61251.751.61.605
03/31/20091.62251.751.581.6125
04/01/20091.737521.6751.675
04/02/20091.7751.8251.71.715
04/03/20091.76251.7751.691.7375
04/06/20091.7351.741.71.7075
04/07/20091.70251.70251.59751.6375
04/08/20091.63751.73751.631.675
04/09/20091.67751.9851.6751.9425
04/13/20091.981.9851.91.9375
04/14/20091.9252.21.9052.075
04/15/20092.12752.252.1252.1625
04/16/20092.2452.2452.02752.06
04/17/20092.062.071.9951.995
04/20/20091.9751.97751.91.97
04/22/20091.93751.93751.911.91
04/23/20091.91.91.841.84
04/24/20091.85252.04751.85252
04/27/20091.9752.0751.9551.955
04/28/20091.9251.98751.9251.95
04/29/20091.96251.99751.9251.925
04/30/20091.952.07751.952.0125
05/04/20092.04252.06251.97252.0425
05/05/20092.00752.0752.00752.0375
05/06/20092.052.1752.032.03
05/07/20092.11252.11252.0252.05
05/08/20092.12.12.03752.1
05/11/20092.06252.08752.01252.075
05/12/20092.08752.152.062.085
05/13/20092.1252.2252.09252.0925
05/14/20092.09752.152.09752.125
05/15/20092.1252.1252.052.0875
05/18/20092.10752.17252.08752.1025
05/19/20092.16252.16252.08252.1
05/20/20092.1252.152.06752.0675
05/21/20092.0752.08251.97752.0125
05/22/20092.0252.07752.01752.0775
05/25/20092.12.152.12.125
05/26/20092.11252.13752.11252.1175
05/27/20092.152.3752.152.175
05/28/20092.2752.29752.2052.225
05/29/20092.27252.31252.22752.25
06/01/20092.31252.32252.2752.2875
06/02/20092.28252.28252.2252.25
06/03/20092.262.31252.2252.25
06/04/20092.27252.3352.252.335
06/05/20092.33752.42.32.3375
06/08/20091.9452.0751.91.93
06/09/20091.96252.051.94751.9825
06/10/20091.98251.9951.93751.95
06/12/20091.951.95251.93751.95
06/15/20091.93751.93751.88751.925
06/16/20091.9251.97251.91251.925
06/17/20091.9251.931.91251.9275
06/18/20091.92751.93751.9251.9275
06/19/20091.92751.93751.9251.925
06/22/20091.91.931.91.925
06/23/20091.90251.9251.90251.9125
06/24/20091.91.93251.91.925
06/25/20091.9251.931.9251.925
06/26/20091.9251.92751.91751.9175
06/29/20091.90251.91751.91.9175
06/30/20091.91751.92751.91251.925
07/01/20091.91251.9251.91251.925
07/02/20091.91251.95251.91.9525
07/03/20091.92751.95251.9251.9375
07/06/20091.90251.94251.90251.9375
07/07/20091.93751.96251.93751.9625
07/08/20091.962.01251.962.01
07/09/20092.012.012.012.01
07/10/20091.9652.011.96252
07/13/20091.987521.95252
07/14/20091.9952.00751.9952.0025
07/15/200922.022522.0125
07/16/20091.9751.991.9751.9875
07/17/20091.98752.01251.98752.0125
07/20/20092.01252.052.01252.0425
07/21/20092.04252.05252.04252.05
07/22/20092.052.14752.052.075
07/23/20092.06252.08752.032.03
07/24/20092.06752.06752.03252.0625
07/27/20092.0752.0852.00252.04
07/28/20092.042.052.03252.045
07/29/20092.04752.04752.04752.0475
07/30/20092.062.1252.062.065
07/31/20092.052.09252.02752.0625
08/03/20092.05752.1852.05752.095
08/04/20092.09252.12.092.09
08/05/20092.092.11752.0552.055
08/06/20092.0652.0652.03752.0375
08/07/20092.01252.122.025
08/10/20092.012.17252.012.1725
08/11/20092.17252.17252.092.1375
08/12/20092.12.12.08752.0875
08/13/20092.0652.08752.06252.0625
08/14/20092.0752.0752.00252.0025
08/17/200922.022522.0225
08/18/20092.02252.02252.02252.0225
08/19/20091.9751.9751.95251.975
08/20/20091.952.01251.93752.0125
08/21/20092.0252.03751.92752.0375
08/24/20092.0252.0252.01252.0125
08/25/20092.012.02251.851.85
08/26/20092222
08/27/20092222
08/28/20091.93751.96251.93751.9625
08/31/20091.96251.96251.96251.9625
09/01/20091.96251.96251.96251.9625
09/02/20091.91751.951.9051.95
09/03/20091.91.91.91.9
09/04/20091.88251.88251.87751.8775
09/08/20091.91251.9851.91251.985
09/09/20091.951.98751.951.9875
09/10/20091.987521.98752
09/11/20091.997521.99252
09/14/200922.0522.025
09/15/20091.9852.071.90752.07
09/16/20091.95252.07251.95252.05
09/17/20092.06252.06522.065
09/18/20092.00252.0752.00252.075
09/21/20092.0752.0752.0752.075
09/22/20092.0352.07252.0352.0725
09/23/20092.07252.08752.072.07
09/24/20092.072.072.072.07
09/25/20092.072.0952.072.095
09/28/20092.07252.07252.0252.025
09/29/20092.03752.06252.03752.0625
09/30/20092.0152.0152.0152.015
10/01/20092.0152.0252.0152.025
10/02/20092.052.052.052.05
10/05/20092.052.06252.03752.0375
10/06/20092.052.0522.05
10/07/20092.03752.03752.03752.0375
10/08/20092.03752.03752.01252.0125
10/09/20092.0252.04752.0252.0375
10/13/20092.03752.03752.0252.0375
10/14/20092.052.06252.00252.0125
10/15/20092.01252.01252.01252.0125
10/16/20092.0152.0152.0152.015
10/19/20092.01752.01752.0152.0175
10/20/20092.0052.06252.00252.0625
10/21/20092.072.0752.02252.0525
10/22/20092.0552.082.03752.0375
10/23/20092.0252.03751.9251.9275
10/26/20091.95251.95251.95251.9525
10/27/20091.95251.95251.95251.9525
10/28/20092222
10/29/20091.9252.0251.9252
10/30/200922.01251.99752.0125
11/03/20092.02252.022522
11/04/20092.01252.012522.0125
11/05/20092.042.0452.042.045
11/06/20091.952.051.952.05
11/09/20092.04752.0522.0125
11/10/20092.01252.01252.01252.0125
11/11/20092.01252.06252.01252.0625
11/12/20092.06252.06252.06252.0625
11/13/20092.01252.03752.01252.0375
11/16/20092.0352.06252.0352.0625
11/17/20092.062.06252.052.0625
11/18/20092.062.062.03752.0575
11/19/20092.042.2252.042.2
11/23/20092.222.2752.22.2
11/24/20092.262.2752.20252.25
11/25/20092.252.31252.252.3125
11/26/20092.31752.31752.252.3175
11/27/20092.312.39752.28752.395
11/30/20092.3752.3752.3752.375
12/01/20092.3752.6252.3752.55
12/02/20092.62.82.62.675
12/03/20092.753.7252.753.6225
12/04/20094.30254.954.28754.65
12/07/20094.65254.65254.33754.45
12/08/20094.324.324.1254.125
12/09/20094.054.073.553.7
12/10/20093.6954.02253.6653.7125
12/11/20093.66753.86253.653.825
12/14/20093.95253.95253.76753.79
12/15/20093.7953.93753.7953.8575
12/16/20093.88253.9353.8753.935
12/17/20093.93253.93253.83.9125
12/18/20093.82753.853.81253.8125
12/21/20093.7753.83.753.8
12/22/20093.753.8953.753.895
12/23/20093.8853.88753.77753.8825
12/24/20093.88253.88253.88253.8825
12/28/20093.88253.88253.753.8475
12/29/20093.84753.84753.753.8375
12/30/20093.83753.83753.83753.8375