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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.171
CLOSE 6.1728
Low
LOW 4.5
High
HIGH 10.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/03/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/04/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/07/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/08/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/09/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/10/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/11/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/14/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/15/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/16/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/17/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/18/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/21/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/22/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/23/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/24/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/28/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/29/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/30/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 01/31/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/01/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/04/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/05/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/06/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/07/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/08/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/13/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/14/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/15/2013 | 4.5 | 4.5 | 4.5 | 4.5 |
| 02/18/2013 | 4.5025 | 4.505 | 4.5025 | 4.505 |
| 02/19/2013 | 4.505 | 4.505 | 4.505 | 4.505 |
| 02/20/2013 | 4.505 | 4.505 | 4.505 | 4.505 |
| 02/21/2013 | 4.505 | 4.505 | 4.505 | 4.505 |
| 02/22/2013 | 4.505 | 4.505 | 4.505 | 4.505 |
| 02/25/2013 | 4.505 | 4.505 | 4.505 | 4.505 |
| 02/26/2013 | 5.6125 | 5.6125 | 5.6125 | 5.6125 |
| 02/27/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 02/28/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/01/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/04/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/05/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/06/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/07/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/08/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/11/2013 | 5.625 | 5.625 | 5.625 | 5.625 |
| 03/12/2013 | 5.875 | 5.875 | 5.75 | 5.75 |
| 03/13/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/14/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/15/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/18/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/19/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/20/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/21/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/22/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/25/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/26/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/27/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 03/28/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 04/01/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 04/02/2013 | 5.75 | 6 | 5.75 | 6 |
| 04/03/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/04/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/05/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/08/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/09/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/10/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/11/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/12/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/15/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/16/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/17/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/18/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/19/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/22/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/23/2013 | 5.875 | 5.875 | 5.875 | 5.875 |
| 04/24/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 04/25/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 04/26/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 04/29/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 04/30/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/02/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/03/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/06/2013 | 5.9 | 5.9 | 5.9 | 5.9 |
| 05/07/2013 | 5.5 | 6.125 | 5.5 | 5.75 |
| 05/08/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 05/09/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 05/10/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 05/13/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 05/14/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/15/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/16/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/17/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/20/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/21/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/22/2013 | 6.75 | 6.75 | 6.75 | 6.75 |
| 05/23/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/24/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/27/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/28/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/29/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 05/31/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 06/03/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 06/04/2013 | 6.625 | 6.625 | 6.625 | 6.625 |
| 06/05/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/06/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/07/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 06/10/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/11/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/12/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/13/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/14/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/17/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/18/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/19/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/20/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/21/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/24/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/25/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/26/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/27/2013 | 6.275 | 6.275 | 6.275 | 6.275 |
| 06/28/2013 | 5.775 | 5.775 | 5.775 | 5.775 |
| 07/01/2013 | 5.775 | 5.775 | 5.75 | 5.75 |
| 07/02/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 07/03/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 07/04/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 07/05/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 07/08/2013 | 5.42 | 5.42 | 5.25 | 5.25 |
| 07/10/2013 | 5.25 | 5.25 | 5.25 | 5.25 |
| 07/11/2013 | 5.25 | 5.25 | 5.25 | 5.25 |
| 07/12/2013 | 5.25 | 5.25 | 5.25 | 5.25 |
| 07/15/2013 | 5.75 | 5.75 | 5.6975 | 5.6975 |
| 07/16/2013 | 5.6975 | 5.6975 | 5.6975 | 5.6975 |
| 07/17/2013 | 5.6975 | 5.6975 | 5.6975 | 5.6975 |
| 07/18/2013 | 5.6975 | 5.6975 | 5.6975 | 5.6975 |
| 07/19/2013 | 5.6975 | 5.6975 | 5.6975 | 5.6975 |
| 07/22/2013 | 5.6975 | 5.6975 | 5.6975 | 5.6975 |
| 07/23/2013 | 5.47 | 5.47 | 5.47 | 5.47 |
| 07/24/2013 | 5.755 | 5.755 | 5.755 | 5.755 |
| 07/25/2013 | 5.755 | 5.755 | 5.755 | 5.755 |
| 07/26/2013 | 5.755 | 5.755 | 5.755 | 5.755 |
| 07/29/2013 | 5.7575 | 5.7575 | 5.7575 | 5.7575 |
| 07/30/2013 | 5.765 | 5.765 | 5.765 | 5.765 |
| 07/31/2013 | 5.7625 | 5.7775 | 5.7625 | 5.7775 |
| 08/01/2013 | 5.7775 | 5.7775 | 5.7775 | 5.7775 |
| 08/02/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/05/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/06/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/07/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/08/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/09/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/12/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/13/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/14/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/15/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/16/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/19/2013 | 5.8025 | 5.8025 | 5.8025 | 5.8025 |
| 08/20/2013 | 5.75 | 6 | 5.75 | 6 |
| 08/21/2013 | 6 | 6 | 6 | 6 |
| 08/22/2013 | 6 | 6 | 6 | 6 |
| 08/23/2013 | 6 | 6 | 6 | 6 |
| 08/26/2013 | 6 | 6 | 6 | 6 |
| 08/27/2013 | 6 | 6 | 6 | 6 |
| 08/28/2013 | 6 | 6 | 6 | 6 |
| 08/29/2013 | 6 | 6 | 6 | 6 |
| 08/30/2013 | 6 | 6 | 6 | 6 |
| 09/02/2013 | 6 | 6 | 6 | 6 |
| 09/03/2013 | 6 | 6 | 6 | 6 |
| 09/04/2013 | 6 | 6.25 | 6 | 6.25 |
| 09/05/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/06/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/09/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/10/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/11/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/12/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/13/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/16/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/17/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/18/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/19/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/20/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/23/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/24/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/25/2013 | 6.25 | 6.25 | 6.25 | 6.25 |
| 09/26/2013 | 5.75 | 5.75 | 5.75 | 5.75 |
| 09/27/2013 | 6 | 6 | 6 | 6 |
| 09/30/2013 | 6 | 6 | 6 | 6 |
| 10/01/2013 | 6 | 6 | 6 | 6 |
| 10/02/2013 | 6 | 6 | 6 | 6 |
| 10/03/2013 | 6 | 6 | 6 | 6 |
| 10/04/2013 | 6 | 6 | 6 | 6 |
| 10/07/2013 | 6 | 6 | 6 | 6 |
| 10/08/2013 | 6 | 6 | 6 | 6 |
| 10/09/2013 | 6 | 6 | 6 | 6 |
| 10/10/2013 | 6.375 | 6.375 | 6.375 | 6.375 |
| 10/11/2013 | 6.375 | 6.375 | 6.375 | 6.375 |
| 10/14/2013 | 6.375 | 6.375 | 6.375 | 6.375 |
| 10/15/2013 | 6.375 | 6.375 | 6.375 | 6.375 |
| 10/16/2013 | 6.375 | 6.375 | 6.375 | 6.375 |
| 10/17/2013 | 6.375 | 6.375 | 6.375 | 6.375 |
| 10/18/2013 | 7.125 | 7.125 | 7.125 | 7.125 |
| 10/21/2013 | 6.9875 | 6.9875 | 6.9875 | 6.9875 |
| 10/22/2013 | 6.9875 | 6.9875 | 6.9875 | 6.9875 |
| 10/23/2013 | 6.9875 | 6.9875 | 6.9875 | 6.9875 |
| 10/24/2013 | 6.9875 | 6.9875 | 6.9875 | 6.9875 |
| 10/25/2013 | 6.9875 | 6.9875 | 6.9875 | 6.9875 |
| 10/28/2013 | 6.975 | 7.25 | 6.975 | 7.25 |
| 10/29/2013 | 7.25 | 7.25 | 7.25 | 7.25 |
| 10/30/2013 | 7.25 | 7.25 | 7.25 | 7.25 |
| 10/31/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/01/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/04/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/05/2013 | 7.4975 | 7.5 | 7.4975 | 7.5 |
| 11/06/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/07/2013 | 7.875 | 7.875 | 7.875 | 7.875 |
| 11/08/2013 | 7.625 | 7.625 | 7.625 | 7.625 |
| 11/11/2013 | 7.75 | 7.75 | 7.5 | 7.5 |
| 11/12/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/13/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/14/2013 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/18/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/19/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/21/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/22/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/25/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/26/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/27/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/28/2013 | 7.75 | 7.75 | 7.75 | 7.75 |
| 11/29/2013 | 9 | 9 | 8.97 | 8.97 |
| 12/02/2013 | 8.97 | 8.97 | 8.97 | 8.97 |
| 12/03/2013 | 8.97 | 8.97 | 8.97 | 8.97 |
| 12/04/2013 | 8.97 | 8.97 | 8.97 | 8.97 |
| 12/05/2013 | 8.97 | 8.97 | 8.97 | 8.97 |
| 12/06/2013 | 9 | 9 | 9 | 9 |
| 12/09/2013 | 9.5 | 9.5 | 9.5 | 9.5 |
| 12/10/2013 | 9.99 | 9.99 | 9.99 | 9.99 |
| 12/11/2013 | 9.99 | 9.99 | 9.99 | 9.99 |
| 12/12/2013 | 10.19 | 10.19 | 10 | 10 |
| 12/13/2013 | 9.5 | 9.51 | 9.5 | 9.51 |
| 12/16/2013 | 8.33 | 9 | 8.33 | 9 |
| 12/17/2013 | 9 | 9 | 9 | 9 |
| 12/18/2013 | 9 | 9 | 9 | 9 |
| 12/19/2013 | 8.4 | 8.41 | 8.4 | 8.41 |
| 12/20/2013 | 8.41 | 8.41 | 8.41 | 8.41 |
| 12/23/2013 | 8.2 | 8.2 | 7.51 | 7.51 |
| 12/26/2013 | 7.51 | 7.51 | 7.51 | 7.51 |
| 12/27/2013 | 7.51 | 7.51 | 7.51 | 7.51 |
| 12/30/2013 | 7.51 | 7.51 | 7.51 | 7.51 |