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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6047
CLOSE 3.6195
Low
LOW 2.7025
High
HIGH 5.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 3.755 | 3.8875 | 3.755 | 3.8875 |
| 01/05/2010 | 3.8875 | 3.8875 | 3.79 | 3.79 |
| 01/06/2010 | 3.7525 | 3.835 | 3.7525 | 3.7525 |
| 01/07/2010 | 3.75 | 3.7675 | 3.75 | 3.7625 |
| 01/08/2010 | 3.755 | 3.76 | 3.7375 | 3.76 |
| 01/11/2010 | 3.74 | 4 | 3.3125 | 4 |
| 01/12/2010 | 3.9925 | 3.9925 | 3.8 | 3.875 |
| 01/13/2010 | 3.875 | 3.875 | 3.7775 | 3.875 |
| 01/14/2010 | 3.925 | 3.9625 | 3.75 | 3.875 |
| 01/15/2010 | 3.7525 | 3.8625 | 3.6225 | 3.8625 |
| 01/18/2010 | 3.7625 | 3.7625 | 3.7625 | 3.7625 |
| 01/19/2010 | 3.845 | 3.845 | 3.6275 | 3.735 |
| 01/20/2010 | 3.725 | 3.725 | 3.6 | 3.705 |
| 01/21/2010 | 3.615 | 3.625 | 3.425 | 3.425 |
| 01/22/2010 | 3.5 | 3.5 | 3.225 | 3.3 |
| 01/26/2010 | 3.5 | 3.5 | 3.175 | 3.35 |
| 01/27/2010 | 3.3 | 3.375 | 3.25 | 3.25 |
| 01/28/2010 | 3.2 | 3.2 | 3.2 | 3.2 |
| 01/29/2010 | 3.2025 | 3.4475 | 3.125 | 3.325 |
| 02/01/2010 | 3.1525 | 3.1525 | 3 | 3.125 |
| 02/02/2010 | 3.1275 | 3.1275 | 3 | 3.025 |
| 02/03/2010 | 3 | 3.0225 | 2.825 | 2.8525 |
| 02/04/2010 | 2.8525 | 2.975 | 2.815 | 2.815 |
| 02/05/2010 | 2.75 | 2.95 | 2.725 | 2.925 |
| 02/08/2010 | 3 | 3 | 2.9625 | 2.9625 |
| 02/09/2010 | 3 | 3 | 2.85 | 2.875 |
| 02/10/2010 | 2.8875 | 3.025 | 2.8875 | 2.9975 |
| 02/11/2010 | 3 | 3 | 2.9875 | 3 |
| 02/12/2010 | 2.995 | 3 | 2.995 | 3 |
| 02/17/2010 | 3.0025 | 3.0025 | 2.95 | 3 |
| 02/18/2010 | 2.9975 | 2.9975 | 2.9975 | 2.9975 |
| 02/19/2010 | 2.8875 | 2.8875 | 2.7125 | 2.7125 |
| 02/22/2010 | 2.73 | 2.84 | 2.73 | 2.83 |
| 02/23/2010 | 2.8 | 2.8 | 2.725 | 2.8 |
| 02/24/2010 | 2.85 | 2.85 | 2.7125 | 2.72 |
| 02/25/2010 | 2.7125 | 2.8075 | 2.7125 | 2.8075 |
| 02/26/2010 | 2.7125 | 2.75 | 2.7125 | 2.75 |
| 03/01/2010 | 2.7025 | 2.7025 | 2.7025 | 2.7025 |
| 03/02/2010 | 2.7025 | 2.8425 | 2.7025 | 2.7625 |
| 03/03/2010 | 2.7625 | 2.7625 | 2.75 | 2.75 |
| 03/04/2010 | 2.85 | 2.995 | 2.775 | 2.995 |
| 03/05/2010 | 3.2 | 3.2 | 3.0625 | 3.1 |
| 03/08/2010 | 3.1 | 3.1 | 3.1 | 3.1 |
| 03/09/2010 | 3 | 3.1925 | 3 | 3.125 |
| 03/10/2010 | 3.125 | 3.2 | 3.125 | 3.2 |
| 03/11/2010 | 3.1975 | 3.2 | 3.1625 | 3.2 |
| 03/12/2010 | 3.2 | 3.25 | 3.03 | 3.25 |
| 03/15/2010 | 3.25 | 3.265 | 3.25 | 3.265 |
| 03/16/2010 | 3.385 | 3.395 | 3.25 | 3.375 |
| 03/17/2010 | 3.325 | 3.325 | 3.2 | 3.2 |
| 03/18/2010 | 3.25 | 3.37 | 3.25 | 3.37 |
| 03/19/2010 | 3.37 | 3.37 | 3.35 | 3.35 |
| 03/22/2010 | 3.355 | 3.3725 | 3.35 | 3.3725 |
| 03/23/2010 | 3.25 | 3.375 | 3.25 | 3.375 |
| 03/24/2010 | 3.15 | 3.375 | 3.15 | 3.375 |
| 03/25/2010 | 3.3825 | 3.3825 | 3.25 | 3.25 |
| 03/26/2010 | 3.275 | 3.395 | 3.275 | 3.395 |
| 03/29/2010 | 3.375 | 3.3875 | 3.375 | 3.3875 |
| 03/30/2010 | 3.3875 | 3.3875 | 3.2525 | 3.2525 |
| 03/31/2010 | 3.3475 | 3.3475 | 3.3475 | 3.3475 |
| 04/01/2010 | 3.2525 | 3.2525 | 3.2525 | 3.2525 |
| 04/05/2010 | 3.2525 | 3.2525 | 3.2525 | 3.2525 |
| 04/06/2010 | 3.14 | 3.3 | 3.1275 | 3.3 |
| 04/07/2010 | 3.3725 | 3.3725 | 3.175 | 3.3725 |
| 04/08/2010 | 3.3725 | 3.3725 | 3.3725 | 3.3725 |
| 04/09/2010 | 3.3725 | 3.3725 | 3.3725 | 3.3725 |
| 04/12/2010 | 3.4 | 3.4 | 3.25 | 3.2575 |
| 04/13/2010 | 3.25 | 3.405 | 3.25 | 3.405 |
| 04/14/2010 | 3.2525 | 3.42 | 3.2525 | 3.375 |
| 04/15/2010 | 3.375 | 3.425 | 3.375 | 3.425 |
| 04/16/2010 | 3.425 | 3.425 | 3.34 | 3.34 |
| 04/19/2010 | 3.34 | 3.34 | 3.275 | 3.275 |
| 04/20/2010 | 3.2875 | 3.2875 | 3.275 | 3.275 |
| 04/22/2010 | 3.335 | 3.335 | 3.335 | 3.335 |
| 04/23/2010 | 3.1775 | 3.3375 | 3.1775 | 3.3375 |
| 04/26/2010 | 3.25 | 3.2525 | 3.25 | 3.25 |
| 04/27/2010 | 3.2525 | 3.2875 | 3.25 | 3.25 |
| 04/28/2010 | 3.25 | 3.25 | 3.25 | 3.25 |
| 04/29/2010 | 3.25 | 3.2875 | 3.25 | 3.25 |
| 04/30/2010 | 3.175 | 3.175 | 3.175 | 3.175 |
| 05/03/2010 | 3.295 | 3.3025 | 3.295 | 3.3025 |
| 05/04/2010 | 3.35 | 3.35 | 3.3 | 3.3 |
| 05/05/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 05/06/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 05/07/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 05/10/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 05/11/2010 | 3.275 | 3.325 | 3.275 | 3.32 |
| 05/12/2010 | 3.32 | 3.32 | 3.2475 | 3.2475 |
| 05/13/2010 | 3.2475 | 3.25 | 3.175 | 3.175 |
| 05/14/2010 | 3.175 | 3.175 | 3.175 | 3.175 |
| 05/17/2010 | 3.12 | 3.25 | 3.12 | 3.25 |
| 05/18/2010 | 3.2475 | 3.295 | 3.225 | 3.225 |
| 05/19/2010 | 3.125 | 3.225 | 3.125 | 3.15 |
| 05/20/2010 | 3.05 | 3.25 | 3.05 | 3.25 |
| 05/21/2010 | 3.245 | 3.245 | 3.125 | 3.125 |
| 05/24/2010 | 3.25 | 3.2625 | 3.25 | 3.25 |
| 05/25/2010 | 3.25 | 3.25 | 3.25 | 3.25 |
| 05/26/2010 | 3.2475 | 3.25 | 3.2475 | 3.25 |
| 05/27/2010 | 3.275 | 3.275 | 3.275 | 3.275 |
| 05/28/2010 | 3.275 | 3.275 | 3.275 | 3.275 |
| 05/31/2010 | 3.275 | 3.275 | 3.275 | 3.275 |
| 06/01/2010 | 3.275 | 3.275 | 3.275 | 3.275 |
| 06/02/2010 | 3.275 | 3.275 | 3.275 | 3.275 |
| 06/04/2010 | 3 | 3 | 3 | 3 |
| 06/07/2010 | 3 | 3 | 3 | 3 |
| 06/08/2010 | 3 | 3 | 3 | 3 |
| 06/09/2010 | 3.025 | 3.025 | 3.025 | 3.025 |
| 06/10/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/11/2010 | 3.25 | 3.25 | 3.25 | 3.25 |
| 06/14/2010 | 3.25 | 3.25 | 3.25 | 3.25 |
| 06/15/2010 | 3.25 | 3.3 | 3.25 | 3.3 |
| 06/16/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/17/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/18/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/21/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/22/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/23/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/24/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/25/2010 | 3.3 | 3.3 | 3.3 | 3.3 |
| 06/28/2010 | 3.25 | 3.25 | 3.25 | 3.25 |
| 06/29/2010 | 3.25 | 3.25 | 3.25 | 3.25 |
| 06/30/2010 | 3.225 | 3.225 | 3.2 | 3.2 |
| 07/01/2010 | 3.2925 | 3.325 | 3.2925 | 3.325 |
| 07/02/2010 | 3.4075 | 4 | 3.4075 | 3.75 |
| 07/05/2010 | 3.745 | 3.75 | 3.745 | 3.75 |
| 07/06/2010 | 3.7475 | 3.75 | 3.575 | 3.575 |
| 07/07/2010 | 3.575 | 3.75 | 3.575 | 3.75 |
| 07/08/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 07/12/2010 | 3.475 | 3.475 | 3.335 | 3.335 |
| 07/13/2010 | 3.335 | 3.335 | 3.335 | 3.335 |
| 07/14/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 07/15/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 07/16/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 07/19/2010 | 3.5 | 3.5 | 3.5 | 3.5 |
| 07/20/2010 | 3.5 | 3.5 | 3.5 | 3.5 |
| 07/21/2010 | 3.415 | 3.45 | 3.4125 | 3.4125 |
| 07/22/2010 | 3.4125 | 3.4125 | 3.4125 | 3.4125 |
| 07/23/2010 | 3.4125 | 3.4125 | 3.4125 | 3.4125 |
| 07/26/2010 | 3.41 | 3.4125 | 3.4075 | 3.4125 |
| 07/27/2010 | 3.4 | 3.4 | 3.4 | 3.4 |
| 07/28/2010 | 3.5 | 3.5 | 3.5 | 3.5 |
| 07/29/2010 | 3.5 | 3.675 | 3.5 | 3.675 |
| 07/30/2010 | 3.6625 | 3.8375 | 3.6625 | 3.8375 |
| 08/02/2010 | 3.835 | 3.8375 | 3.75 | 3.75 |
| 08/03/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/04/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/05/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/06/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/09/2010 | 3.7475 | 3.775 | 3.7475 | 3.775 |
| 08/10/2010 | 3.775 | 3.775 | 3.775 | 3.775 |
| 08/11/2010 | 3.775 | 3.775 | 3.775 | 3.775 |
| 08/12/2010 | 3.775 | 3.775 | 3.775 | 3.775 |
| 08/13/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/16/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/17/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/18/2010 | 3.75 | 3.8225 | 3.75 | 3.75 |
| 08/19/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/20/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/23/2010 | 3.75 | 3.825 | 3.75 | 3.75 |
| 08/24/2010 | 3.825 | 3.825 | 3.825 | 3.825 |
| 08/25/2010 | 3.8725 | 3.875 | 3.75 | 3.875 |
| 08/26/2010 | 3.785 | 3.8 | 3.785 | 3.8 |
| 08/27/2010 | 3.745 | 3.75 | 3.745 | 3.75 |
| 08/30/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 08/31/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/01/2010 | 3.745 | 3.745 | 3.745 | 3.745 |
| 09/02/2010 | 3.75 | 3.75 | 3.725 | 3.725 |
| 09/03/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/06/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/08/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/09/2010 | 3.7475 | 3.7475 | 3.7475 | 3.7475 |
| 09/10/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/13/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/14/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/15/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/16/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/17/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/20/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/21/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/22/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 09/23/2010 | 3.7 | 3.8625 | 3.7 | 3.8625 |
| 09/24/2010 | 3.8625 | 3.8625 | 3.8625 | 3.8625 |
| 09/27/2010 | 3.8 | 3.8 | 3.8 | 3.8 |
| 09/28/2010 | 3.8 | 3.8 | 3.8 | 3.8 |
| 09/29/2010 | 3.8 | 3.8 | 3.8 | 3.8 |
| 09/30/2010 | 3.8 | 3.8 | 3.8 | 3.8 |
| 10/01/2010 | 3.8 | 3.8 | 3.8 | 3.8 |
| 10/04/2010 | 3.8 | 3.8 | 3.8 | 3.8 |
| 10/05/2010 | 3.5475 | 3.75 | 3.5475 | 3.75 |
| 10/06/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/07/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/08/2010 | 3.675 | 3.75 | 3.675 | 3.675 |
| 10/11/2010 | 3.675 | 3.675 | 3.675 | 3.675 |
| 10/13/2010 | 3.7975 | 3.8 | 3.7975 | 3.8 |
| 10/14/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/15/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/18/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/19/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/20/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/21/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/22/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/25/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/26/2010 | 3.775 | 3.775 | 3.75 | 3.75 |
| 10/27/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 10/28/2010 | 3.775 | 3.775 | 3.75 | 3.75 |
| 10/29/2010 | 3.75 | 3.75 | 3.725 | 3.725 |
| 11/01/2010 | 3.7 | 3.7 | 3.7 | 3.7 |
| 11/03/2010 | 3.7 | 3.7 | 3.7 | 3.7 |
| 11/04/2010 | 3.7 | 3.7 | 3.7 | 3.7 |
| 11/05/2010 | 3.775 | 3.775 | 3.775 | 3.775 |
| 11/08/2010 | 3.75 | 3.775 | 3.75 | 3.75 |
| 11/09/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 11/10/2010 | 3.75 | 3.75 | 3.75 | 3.75 |
| 11/11/2010 | 3.7 | 3.75 | 3.7 | 3.7 |
| 11/12/2010 | 3.75 | 3.8 | 3.75 | 3.8 |
| 11/16/2010 | 3.875 | 4.0725 | 3.875 | 4 |
| 11/17/2010 | 4.0025 | 4.2 | 3.95 | 4.2 |
| 11/18/2010 | 4.1525 | 4.8 | 4.1525 | 4.75 |
| 11/19/2010 | 4.675 | 4.8 | 4.625 | 4.785 |
| 11/22/2010 | 4.6 | 4.7375 | 4.6 | 4.6625 |
| 11/23/2010 | 4.6625 | 4.7125 | 4.6625 | 4.7125 |
| 11/24/2010 | 4.7125 | 4.75 | 4.7125 | 4.75 |
| 11/25/2010 | 4.75 | 4.75 | 4.75 | 4.75 |
| 11/26/2010 | 4.6275 | 4.75 | 4.625 | 4.75 |
| 11/29/2010 | 4.75 | 4.75 | 4.75 | 4.75 |
| 11/30/2010 | 4.7475 | 4.75 | 4.625 | 4.75 |
| 12/01/2010 | 4.75 | 4.85 | 4.725 | 4.725 |
| 12/02/2010 | 4.725 | 4.725 | 4.725 | 4.725 |
| 12/03/2010 | 4.725 | 4.725 | 4.725 | 4.725 |
| 12/06/2010 | 4.65 | 4.65 | 4.65 | 4.65 |
| 12/07/2010 | 4.55 | 4.675 | 4.55 | 4.675 |
| 12/08/2010 | 4.375 | 4.65 | 4.375 | 4.65 |
| 12/09/2010 | 4.65 | 4.65 | 4.65 | 4.65 |
| 12/10/2010 | 4.475 | 4.6 | 4.475 | 4.6 |
| 12/13/2010 | 4.55 | 4.6 | 4.55 | 4.6 |
| 12/14/2010 | 4.55 | 4.55 | 4.55 | 4.55 |
| 12/15/2010 | 4.55 | 4.5775 | 4.55 | 4.5775 |
| 12/16/2010 | 4.575 | 5 | 4.575 | 5 |
| 12/17/2010 | 4.9775 | 5.05 | 4.875 | 5 |
| 12/20/2010 | 4.95 | 5 | 4.9125 | 5 |
| 12/21/2010 | 4.9975 | 5 | 4.8775 | 4.8775 |
| 12/22/2010 | 4.775 | 4.95 | 4.775 | 4.875 |
| 12/23/2010 | 4.875 | 4.9225 | 4.875 | 4.9225 |
| 12/27/2010 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 12/28/2010 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 12/29/2010 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 12/30/2010 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |