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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5464
CLOSE 5.5544
Low
LOW 3.5375
High
HIGH 6.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 01/04/2011 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 01/05/2011 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 01/06/2011 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 01/07/2011 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 01/10/2011 | 4.8775 | 4.8775 | 4.8775 | 4.8775 |
| 01/11/2011 | 5.375 | 5.375 | 5.375 | 5.375 |
| 01/12/2011 | 5.375 | 5.475 | 5.375 | 5.375 |
| 01/13/2011 | 5.125 | 5.25 | 5.125 | 5.125 |
| 01/14/2011 | 5.175 | 5.175 | 5.15 | 5.15 |
| 01/17/2011 | 5.175 | 5.175 | 5.175 | 5.175 |
| 01/18/2011 | 5.1775 | 5.25 | 5.1775 | 5.25 |
| 01/19/2011 | 5.1875 | 5.25 | 5.1875 | 5.25 |
| 01/20/2011 | 5.625 | 5.625 | 5.525 | 5.625 |
| 01/21/2011 | 5.5 | 5.625 | 5.5 | 5.625 |
| 01/24/2011 | 5.625 | 5.625 | 5.625 | 5.625 |
| 01/26/2011 | 5.625 | 5.75 | 5.625 | 5.75 |
| 01/27/2011 | 5.75 | 5.8 | 5.75 | 5.8 |
| 01/28/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 01/31/2011 | 5.625 | 5.625 | 5.5 | 5.5 |
| 02/01/2011 | 5.375 | 5.625 | 5.375 | 5.625 |
| 02/02/2011 | 5.625 | 5.625 | 5.625 | 5.625 |
| 02/03/2011 | 5.8175 | 5.82 | 5.8175 | 5.82 |
| 02/04/2011 | 5.65 | 5.65 | 5.6275 | 5.65 |
| 02/07/2011 | 5.65 | 5.65 | 5.65 | 5.65 |
| 02/08/2011 | 5.75 | 5.75 | 5.75 | 5.75 |
| 02/09/2011 | 5.75 | 5.75 | 5.75 | 5.75 |
| 02/10/2011 | 5.9 | 6.125 | 5.8725 | 6.125 |
| 02/11/2011 | 6.125 | 6.125 | 6 | 6 |
| 02/14/2011 | 6 | 6 | 6 | 6 |
| 02/15/2011 | 6 | 6 | 6 | 6 |
| 02/16/2011 | 6 | 6 | 5.875 | 5.875 |
| 02/17/2011 | 6.3 | 6.375 | 6.3 | 6.375 |
| 02/18/2011 | 6.375 | 6.425 | 6.25 | 6.375 |
| 02/21/2011 | 6.375 | 6.375 | 6.375 | 6.375 |
| 02/22/2011 | 6.375 | 6.375 | 6.375 | 6.375 |
| 02/23/2011 | 6.375 | 6.375 | 6.375 | 6.375 |
| 02/24/2011 | 6.375 | 6.375 | 6.375 | 6.375 |
| 02/25/2011 | 6.85 | 6.85 | 6.8475 | 6.8475 |
| 02/28/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/01/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/02/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/03/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/04/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/09/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/10/2011 | 6.85 | 6.85 | 6.85 | 6.85 |
| 03/11/2011 | 6.75 | 6.75 | 6.5025 | 6.7475 |
| 03/14/2011 | 6.7475 | 6.7475 | 6.7475 | 6.7475 |
| 03/15/2011 | 6.6375 | 6.75 | 6.6375 | 6.75 |
| 03/16/2011 | 6.65 | 6.75 | 6.65 | 6.75 |
| 03/17/2011 | 6.6375 | 6.6375 | 6.6375 | 6.6375 |
| 03/18/2011 | 6.6375 | 6.6375 | 6.6375 | 6.6375 |
| 03/21/2011 | 6.6375 | 6.6375 | 6.6375 | 6.6375 |
| 03/22/2011 | 6.6375 | 6.6375 | 6.6375 | 6.6375 |
| 03/23/2011 | 6.6375 | 6.6375 | 6.6375 | 6.6375 |
| 03/24/2011 | 6.6375 | 6.6375 | 6.6375 | 6.6375 |
| 03/25/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 03/28/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 03/29/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 03/30/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 03/31/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/01/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/04/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/05/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/06/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/07/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/08/2011 | 6.75 | 6.75 | 6.75 | 6.75 |
| 04/11/2011 | 6.6375 | 6.75 | 6.5 | 6.625 |
| 04/12/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/13/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/14/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/15/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/18/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/19/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/20/2011 | 6.625 | 6.725 | 6.5 | 6.725 |
| 04/25/2011 | 6.675 | 6.675 | 6.675 | 6.675 |
| 04/26/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/27/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/28/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 04/29/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/02/2011 | 6.375 | 6.375 | 6.375 | 6.375 |
| 05/03/2011 | 6.375 | 6.375 | 6.375 | 6.375 |
| 05/04/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/05/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/06/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/09/2011 | 6.09 | 6.5 | 6.09 | 6.5 |
| 05/10/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/11/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/12/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/13/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/16/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/17/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/18/2011 | 6.5 | 6.5 | 6.5 | 6.5 |
| 05/19/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 05/20/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 05/23/2011 | 6.6225 | 6.625 | 6.6225 | 6.625 |
| 05/24/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/25/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/26/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/27/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/30/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/31/2011 | 6.625 | 6.625 | 6.625 | 6.625 |
| 06/01/2011 | 6.375 | 6.375 | 6.25 | 6.25 |
| 06/02/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/03/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/06/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/07/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/08/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/09/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/10/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/13/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/14/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/15/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/16/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/17/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/20/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/21/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/22/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/24/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/27/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/28/2011 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/29/2011 | 6 | 6 | 6 | 6 |
| 06/30/2011 | 6 | 6 | 6 | 6 |
| 07/01/2011 | 6 | 6 | 6 | 6 |
| 07/04/2011 | 6 | 6 | 6 | 6 |
| 07/05/2011 | 6 | 6 | 6 | 6 |
| 07/06/2011 | 6 | 6 | 6 | 6 |
| 07/07/2011 | 6 | 6 | 6 | 6 |
| 07/08/2011 | 6 | 6 | 6 | 6 |
| 07/11/2011 | 6 | 6 | 6 | 6 |
| 07/12/2011 | 6 | 6 | 6 | 6 |
| 07/13/2011 | 6 | 6 | 6 | 6 |
| 07/14/2011 | 6 | 6 | 6 | 6 |
| 07/15/2011 | 6 | 6 | 6 | 6 |
| 07/18/2011 | 6 | 6 | 6 | 6 |
| 07/19/2011 | 5.75 | 6 | 5.75 | 6 |
| 07/20/2011 | 6 | 6 | 6 | 6 |
| 07/21/2011 | 6 | 6 | 6 | 6 |
| 07/22/2011 | 6 | 6 | 6 | 6 |
| 07/25/2011 | 6 | 6 | 6 | 6 |
| 07/26/2011 | 6 | 6 | 6 | 6 |
| 07/27/2011 | 6 | 6 | 6 | 6 |
| 07/28/2011 | 6 | 6 | 6 | 6 |
| 07/29/2011 | 6 | 6 | 6 | 6 |
| 08/01/2011 | 6 | 6 | 6 | 6 |
| 08/02/2011 | 6 | 6 | 6 | 6 |
| 08/03/2011 | 6 | 6 | 6 | 6 |
| 08/04/2011 | 6 | 6 | 6 | 6 |
| 08/05/2011 | 6 | 6 | 6 | 6 |
| 08/08/2011 | 6 | 6 | 6 | 6 |
| 08/09/2011 | 5.3825 | 5.5 | 5.3825 | 5.5 |
| 08/10/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/11/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/12/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/15/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/16/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/17/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/18/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/19/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/22/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/23/2011 | 5.5 | 5.5 | 5.5 | 5.5 |
| 08/24/2011 | 5.385 | 5.385 | 5.385 | 5.385 |
| 08/25/2011 | 5.225 | 5.4975 | 5.225 | 5.225 |
| 08/26/2011 | 5.475 | 5.475 | 5.475 | 5.475 |
| 08/29/2011 | 5.475 | 5.475 | 5.25 | 5.25 |
| 08/30/2011 | 5.25 | 5.25 | 5.25 | 5.25 |
| 08/31/2011 | 5.25 | 5.25 | 5.25 | 5.25 |
| 09/01/2011 | 5.375 | 5.375 | 5.375 | 5.375 |
| 09/02/2011 | 5.375 | 5.375 | 5.375 | 5.375 |
| 09/05/2011 | 5.375 | 5.375 | 5.375 | 5.375 |
| 09/06/2011 | 5.375 | 5.375 | 5.375 | 5.375 |
| 09/08/2011 | 5.375 | 5.375 | 5.375 | 5.375 |
| 09/09/2011 | 5.25 | 5.25 | 5.25 | 5.25 |
| 09/12/2011 | 5.25 | 5.25 | 5.25 | 5.25 |
| 09/13/2011 | 5.25 | 5.25 | 5.25 | 5.25 |
| 09/14/2011 | 5.0025 | 5.0025 | 5 | 5 |
| 09/15/2011 | 5 | 5 | 5 | 5 |
| 09/16/2011 | 4.5 | 4.625 | 4.5 | 4.625 |
| 09/19/2011 | 4.625 | 4.625 | 4.625 | 4.625 |
| 09/20/2011 | 4.625 | 4.625 | 4.625 | 4.625 |
| 09/21/2011 | 4.625 | 4.625 | 4.625 | 4.625 |
| 09/22/2011 | 4.6325 | 4.6325 | 4.6275 | 4.6275 |
| 09/23/2011 | 4.6275 | 4.6275 | 4.6275 | 4.6275 |
| 09/26/2011 | 4.6275 | 4.6275 | 4.6275 | 4.6275 |
| 09/27/2011 | 4.6275 | 4.6275 | 4.6275 | 4.6275 |
| 09/28/2011 | 4.6275 | 4.6275 | 4.6275 | 4.6275 |
| 09/29/2011 | 4.6275 | 4.6275 | 4.6275 | 4.6275 |
| 09/30/2011 | 4.6275 | 4.6275 | 4.6275 | 4.6275 |
| 10/03/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/04/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/05/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/06/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/07/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/10/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/11/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/13/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/14/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/17/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/18/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/19/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/20/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/21/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/24/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/25/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/26/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/27/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/28/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/31/2011 | 4.52 | 4.52 | 4.5 | 4.5 |
| 11/01/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/03/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/04/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/07/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/08/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/09/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/10/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/11/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/14/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/16/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/17/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/18/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/21/2011 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/22/2011 | 3.9275 | 3.9275 | 3.9275 | 3.9275 |
| 11/23/2011 | 3.9225 | 3.9225 | 3.9225 | 3.9225 |
| 11/24/2011 | 3.9225 | 3.9225 | 3.9225 | 3.9225 |
| 11/25/2011 | 3.9225 | 3.9225 | 3.9225 | 3.9225 |
| 11/28/2011 | 3.9225 | 3.9225 | 3.9225 | 3.9225 |
| 11/29/2011 | 3.9225 | 3.9225 | 3.9225 | 3.9225 |
| 11/30/2011 | 3.5375 | 3.85 | 3.5375 | 3.85 |
| 12/01/2011 | 3.85 | 3.85 | 3.85 | 3.85 |
| 12/02/2011 | 3.85 | 3.85 | 3.85 | 3.85 |
| 12/05/2011 | 3.85 | 3.85 | 3.85 | 3.85 |
| 12/06/2011 | 3.85 | 3.85 | 3.85 | 3.85 |
| 12/07/2011 | 3.85 | 3.85 | 3.85 | 3.85 |
| 12/08/2011 | 3.85 | 3.85 | 3.85 | 3.85 |
| 12/09/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/12/2011 | 3.7 | 3.775 | 3.7 | 3.7 |
| 12/13/2011 | 3.775 | 4.075 | 3.775 | 4 |
| 12/14/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/15/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/16/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/19/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/20/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/21/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/22/2011 | 3.775 | 3.775 | 3.775 | 3.775 |
| 12/23/2011 | 3.8125 | 3.8125 | 3.8125 | 3.8125 |
| 12/26/2011 | 3.8125 | 3.8125 | 3.8125 | 3.8125 |
| 12/27/2011 | 3.8125 | 3.8125 | 3.8125 | 3.8125 |
| 12/28/2011 | 3.875 | 3.88 | 3.8375 | 3.8375 |
| 12/29/2011 | 3.8 | 3.875 | 3.79 | 3.875 |