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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7755
CLOSE 4.778
Low
LOW 3.8
High
HIGH 6.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2012 | 3.8 | 3.8 | 3.8 | 3.8 |
| 01/03/2012 | 3.8 | 3.8 | 3.8 | 3.8 |
| 01/04/2012 | 3.8 | 3.8 | 3.8 | 3.8 |
| 01/05/2012 | 4.3625 | 4.3625 | 4.3625 | 4.3625 |
| 01/06/2012 | 4.3625 | 4.3625 | 4.3625 | 4.3625 |
| 01/09/2012 | 4.3625 | 4.3625 | 4.3625 | 4.3625 |
| 01/10/2012 | 4.3625 | 4.3625 | 4.3625 | 4.3625 |
| 01/11/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 01/12/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 01/13/2012 | 4.3625 | 4.3625 | 4.35 | 4.35 |
| 01/16/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/17/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/18/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/19/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/20/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/23/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/24/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/26/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/27/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/30/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 01/31/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 02/01/2012 | 4.4 | 4.4 | 4.4 | 4.4 |
| 02/02/2012 | 4.35 | 4.35 | 4.25 | 4.25 |
| 02/03/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 02/06/2012 | 4.35 | 4.35 | 4.35 | 4.35 |
| 02/07/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/08/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/09/2012 | 4.625 | 4.625 | 4.625 | 4.625 |
| 02/10/2012 | 4.625 | 4.625 | 4.625 | 4.625 |
| 02/13/2012 | 4.625 | 4.625 | 4.625 | 4.625 |
| 02/14/2012 | 4.625 | 4.625 | 4.625 | 4.625 |
| 02/15/2012 | 4.75 | 4.9975 | 4.75 | 4.9975 |
| 02/16/2012 | 4.9975 | 4.9975 | 4.9975 | 4.9975 |
| 02/17/2012 | 4.9625 | 6.15 | 4.9625 | 5.375 |
| 02/23/2012 | 5.375 | 5.375 | 5.375 | 5.375 |
| 02/24/2012 | 5.375 | 5.375 | 5.375 | 5.375 |
| 02/27/2012 | 5.375 | 5.375 | 5.375 | 5.375 |
| 02/28/2012 | 6 | 6 | 6 | 6 |
| 02/29/2012 | 6 | 6 | 6 | 6 |
| 03/01/2012 | 5.87 | 6.2425 | 5.87 | 6.2425 |
| 03/02/2012 | 6.2425 | 6.2425 | 6.2425 | 6.2425 |
| 03/05/2012 | 6.2425 | 6.2425 | 6.2425 | 6.2425 |
| 03/06/2012 | 6.2425 | 6.2425 | 6.2425 | 6.2425 |
| 03/07/2012 | 6.2425 | 6.2425 | 6.2425 | 6.2425 |
| 03/08/2012 | 6.225 | 6.35 | 6.225 | 6.35 |
| 03/09/2012 | 6.35 | 6.35 | 6.35 | 6.35 |
| 03/12/2012 | 6.35 | 6.35 | 6.35 | 6.35 |
| 03/13/2012 | 6.35 | 6.35 | 6.35 | 6.35 |
| 03/14/2012 | 6.35 | 6.35 | 6.35 | 6.35 |
| 03/15/2012 | 6.225 | 6.225 | 5.75 | 5.775 |
| 03/16/2012 | 6 | 6 | 6 | 6 |
| 03/19/2012 | 6 | 6 | 6 | 6 |
| 03/20/2012 | 6 | 6 | 6 | 6 |
| 03/21/2012 | 6 | 6 | 6 | 6 |
| 03/22/2012 | 6 | 6 | 6 | 6 |
| 03/23/2012 | 5.975 | 5.975 | 5.975 | 5.975 |
| 03/26/2012 | 6 | 6 | 6 | 6 |
| 03/27/2012 | 6.25 | 6.25 | 6 | 6 |
| 03/28/2012 | 6 | 6 | 6 | 6 |
| 03/29/2012 | 6 | 6 | 6 | 6 |
| 03/30/2012 | 6 | 6 | 6 | 6 |
| 04/02/2012 | 6 | 6 | 6 | 6 |
| 04/03/2012 | 6 | 6 | 6 | 6 |
| 04/04/2012 | 6 | 6 | 6 | 6 |
| 04/05/2012 | 6 | 6 | 6 | 6 |
| 04/09/2012 | 6 | 6 | 6 | 6 |
| 04/10/2012 | 6 | 6 | 6 | 6 |
| 04/11/2012 | 5.0025 | 5.0025 | 5.0025 | 5.0025 |
| 04/12/2012 | 5.0025 | 5.0025 | 5.0025 | 5.0025 |
| 04/13/2012 | 5.0025 | 5.0025 | 5.0025 | 5.0025 |
| 04/16/2012 | 5.0025 | 5.0025 | 5.0025 | 5.0025 |
| 04/17/2012 | 5 | 5 | 5 | 5 |
| 04/18/2012 | 5 | 5 | 5 | 5 |
| 04/19/2012 | 5 | 5 | 5 | 5 |
| 04/20/2012 | 5.025 | 5.025 | 5.025 | 5.025 |
| 04/23/2012 | 5 | 5 | 5 | 5 |
| 04/24/2012 | 5 | 5 | 5 | 5 |
| 04/25/2012 | 5 | 5 | 5 | 5 |
| 04/26/2012 | 5 | 5 | 5 | 5 |
| 04/27/2012 | 5 | 5 | 5 | 5 |
| 04/30/2012 | 5 | 5 | 5 | 5 |
| 05/02/2012 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/03/2012 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/04/2012 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/07/2012 | 5.25 | 5.25 | 5.25 | 5.25 |
| 05/08/2012 | 5.25 | 5.25 | 5.25 | 5.25 |
| 05/09/2012 | 5 | 5 | 5 | 5 |
| 05/10/2012 | 5 | 5 | 5 | 5 |
| 05/11/2012 | 5 | 5 | 5 | 5 |
| 05/14/2012 | 5 | 5 | 5 | 5 |
| 05/15/2012 | 5 | 5 | 5 | 5 |
| 05/16/2012 | 5.0025 | 5.0025 | 5.0025 | 5.0025 |
| 05/17/2012 | 5 | 5 | 5 | 5 |
| 05/18/2012 | 5 | 5 | 5 | 5 |
| 05/21/2012 | 5 | 5 | 5 | 5 |
| 05/22/2012 | 5 | 5 | 5 | 5 |
| 05/23/2012 | 5.075 | 5.075 | 4.8 | 4.8 |
| 05/24/2012 | 4.8 | 4.8 | 4.8 | 4.8 |
| 05/25/2012 | 4.8 | 4.8 | 4.8 | 4.8 |
| 05/28/2012 | 4.8 | 4.8 | 4.8 | 4.8 |
| 05/29/2012 | 4.755 | 4.755 | 4.75 | 4.75 |
| 05/30/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 05/31/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/01/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/04/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/05/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/06/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/08/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/11/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/12/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/13/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/14/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 06/15/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/18/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/19/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/20/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/21/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/22/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/25/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/26/2012 | 4.52 | 4.52 | 4.52 | 4.52 |
| 06/27/2012 | 4.5375 | 4.5375 | 4.5375 | 4.5375 |
| 06/28/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 06/29/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 07/02/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 07/03/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 07/04/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 07/05/2012 | 4.0025 | 4.55 | 4.0025 | 4.55 |
| 07/06/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/10/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/11/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/12/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/13/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/16/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/17/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/18/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/19/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/20/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/23/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/24/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/25/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/26/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/27/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/30/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/31/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/01/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/02/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/03/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/06/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/07/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/08/2012 | 4.55 | 4.55 | 4.55 | 4.55 |
| 08/09/2012 | 4.75 | 4.75 | 4.75 | 4.75 |
| 08/10/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/13/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/14/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/15/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/16/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/17/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/20/2012 | 4.53 | 4.53 | 4.53 | 4.53 |
| 08/21/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/22/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/23/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/24/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/27/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/28/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/29/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/30/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 08/31/2012 | 4.825 | 4.825 | 4.825 | 4.825 |
| 09/03/2012 | 4.45 | 4.45 | 4.45 | 4.45 |
| 09/04/2012 | 4.45 | 4.45 | 4.45 | 4.45 |
| 09/05/2012 | 4.45 | 4.45 | 4.45 | 4.45 |
| 09/06/2012 | 4.4875 | 4.4875 | 4.4875 | 4.4875 |
| 09/10/2012 | 4.4875 | 4.4875 | 4.4875 | 4.4875 |
| 09/11/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/12/2012 | 4.525 | 4.525 | 4.525 | 4.525 |
| 09/13/2012 | 4.525 | 4.525 | 4.525 | 4.525 |
| 09/14/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/17/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/18/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/19/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/20/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/21/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/24/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/25/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/26/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/27/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 09/28/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/01/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/02/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/03/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/04/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/05/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/08/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/09/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/10/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/11/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 10/15/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/16/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/17/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/18/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/19/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/22/2012 | 4.2525 | 4.2525 | 4.2525 | 4.2525 |
| 10/23/2012 | 4.2525 | 4.2525 | 4.2525 | 4.2525 |
| 10/24/2012 | 4.2525 | 4.2525 | 4.2525 | 4.2525 |
| 10/25/2012 | 4.2525 | 4.2525 | 4.2525 | 4.2525 |
| 10/26/2012 | 4.2525 | 4.2525 | 4.2525 | 4.2525 |
| 10/29/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/30/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 10/31/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 11/01/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 11/05/2012 | 4.25 | 4.25 | 4.25 | 4.25 |
| 11/06/2012 | 4.125 | 4.125 | 4.125 | 4.125 |
| 11/07/2012 | 4.125 | 4.125 | 4.125 | 4.125 |
| 11/08/2012 | 4.125 | 4.125 | 4.125 | 4.125 |
| 11/09/2012 | 4.125 | 4.125 | 4.125 | 4.125 |
| 11/12/2012 | 4.125 | 4.125 | 4.125 | 4.125 |
| 11/13/2012 | 4.125 | 4.125 | 4.125 | 4.125 |
| 11/14/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/16/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/19/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/21/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/22/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/23/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/26/2012 | 4.475 | 4.475 | 4.475 | 4.475 |
| 11/27/2012 | 4.5 | 4.5025 | 4.5 | 4.5025 |
| 11/28/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/29/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 11/30/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/03/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/04/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/05/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/06/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/07/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/10/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/11/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/12/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/13/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/14/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/17/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/18/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/19/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/20/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/21/2012 | 4.5025 | 4.5025 | 4.5025 | 4.5025 |
| 12/26/2012 | 4.5025 | 4.5025 | 4.5025 | 4.5025 |
| 12/27/2012 | 4.5 | 4.5 | 4.5 | 4.5 |
| 12/28/2012 | 4.5 | 4.5 | 4.5 | 4.5 |