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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2026
CLOSE 7.1989
Low
LOW 4.78
High
HIGH 8.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 7.51 | 7.51 | 7.51 | 7.51 |
| 01/03/2014 | 7.51 | 7.51 | 7.51 | 7.51 |
| 01/06/2014 | 7.51 | 7.51 | 7.51 | 7.51 |
| 01/07/2014 | 7.51 | 7.51 | 7.51 | 7.51 |
| 01/08/2014 | 7.27 | 7.27 | 7.27 | 7.27 |
| 01/09/2014 | 7.27 | 7.27 | 7.27 | 7.27 |
| 01/10/2014 | 7.27 | 7.27 | 7.27 | 7.27 |
| 01/13/2014 | 7.27 | 7.27 | 7.27 | 7.27 |
| 01/14/2014 | 7.27 | 7.27 | 7.27 | 7.27 |
| 01/15/2014 | 7.27 | 7.27 | 7.27 | 7.27 |
| 01/16/2014 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/17/2014 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/20/2014 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/21/2014 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/22/2014 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/23/2014 | 8.5 | 8.5 | 8.5 | 8.5 |
| 01/24/2014 | 7 | 7 | 6.26 | 6.26 |
| 01/27/2014 | 6.26 | 6.26 | 6.26 | 6.26 |
| 01/28/2014 | 6.26 | 6.26 | 6.26 | 6.26 |
| 01/29/2014 | 6.87 | 6.87 | 6.87 | 6.87 |
| 01/30/2014 | 6.87 | 6.87 | 6.87 | 6.87 |
| 01/31/2014 | 7.5 | 8.43 | 6.58 | 6.72 |
| 02/03/2014 | 6.7 | 6.7 | 6.7 | 6.7 |
| 02/04/2014 | 6.7 | 6.7 | 6.7 | 6.7 |
| 02/05/2014 | 6.7 | 6.7 | 6.7 | 6.7 |
| 02/06/2014 | 6.7 | 6.7 | 6.7 | 6.7 |
| 02/07/2014 | 6.7 | 6.7 | 6.7 | 6.7 |
| 02/10/2014 | 6.22 | 6.22 | 6.22 | 6.22 |
| 02/11/2014 | 6.22 | 6.22 | 6.22 | 6.22 |
| 02/12/2014 | 6.22 | 6.22 | 6.22 | 6.22 |
| 02/13/2014 | 7 | 7.45 | 6.35 | 6.35 |
| 02/14/2014 | 6.35 | 6.35 | 6.35 | 6.35 |
| 02/17/2014 | 6.35 | 6.35 | 6.35 | 6.35 |
| 02/18/2014 | 6.6 | 6.6 | 6.6 | 6.6 |
| 02/19/2014 | 6.6 | 6.6 | 6.6 | 6.6 |
| 02/20/2014 | 6.4 | 6.4 | 6.4 | 6.4 |
| 02/21/2014 | 6.4 | 6.4 | 6.4 | 6.4 |
| 02/24/2014 | 6 | 6 | 6 | 6 |
| 02/25/2014 | 6 | 6 | 6 | 6 |
| 02/26/2014 | 6 | 6 | 6 | 6 |
| 02/27/2014 | 6 | 6 | 6 | 6 |
| 02/28/2014 | 6 | 6 | 6 | 6 |
| 03/05/2014 | 6 | 6 | 6 | 6 |
| 03/06/2014 | 6 | 6 | 6 | 6 |
| 03/07/2014 | 6.1 | 6.1 | 6 | 6 |
| 03/10/2014 | 6 | 6 | 6 | 6 |
| 03/11/2014 | 6 | 6 | 6 | 6 |
| 03/12/2014 | 6 | 6 | 6 | 6 |
| 03/13/2014 | 4.78 | 4.78 | 4.78 | 4.78 |
| 03/14/2014 | 5.5 | 7.5 | 5.5 | 7.5 |
| 03/17/2014 | 7.05 | 7.05 | 7.05 | 7.05 |
| 03/18/2014 | 7.05 | 7.05 | 7.05 | 7.05 |
| 03/19/2014 | 7.05 | 7.05 | 7.05 | 7.05 |
| 03/20/2014 | 7.05 | 7.05 | 7.05 | 7.05 |
| 03/21/2014 | 6.51 | 6.51 | 6.5 | 6.5 |
| 03/24/2014 | 6.51 | 6.69 | 6.51 | 6.69 |
| 03/25/2014 | 6.51 | 6.51 | 6.51 | 6.51 |
| 03/26/2014 | 6.51 | 6.51 | 6.51 | 6.51 |
| 03/27/2014 | 6.51 | 6.51 | 6.51 | 6.51 |
| 03/28/2014 | 6.62 | 6.63 | 6.62 | 6.63 |
| 03/31/2014 | 6.63 | 6.63 | 6.63 | 6.63 |
| 04/01/2014 | 6.63 | 6.63 | 6.63 | 6.63 |
| 04/02/2014 | 6.63 | 6.63 | 6.63 | 6.63 |
| 04/03/2014 | 6.63 | 6.63 | 6.63 | 6.63 |
| 04/04/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 04/07/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 04/08/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 04/09/2014 | 7.25 | 7.25 | 7.25 | 7.25 |
| 04/10/2014 | 7.25 | 7.25 | 7.25 | 7.25 |
| 04/11/2014 | 6.84 | 7 | 6.84 | 6.85 |
| 04/14/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/15/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/16/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/17/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/22/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/23/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/24/2014 | 6.85 | 6.85 | 6.85 | 6.85 |
| 04/25/2014 | 6.99 | 6.99 | 6.99 | 6.99 |
| 04/28/2014 | 6.99 | 6.99 | 6.99 | 6.99 |
| 04/29/2014 | 7.22 | 7.61 | 7.22 | 7.6 |
| 04/30/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/02/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/05/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/06/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/07/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/08/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/09/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 05/12/2014 | 7.6 | 7.9 | 7.6 | 7.9 |
| 05/13/2014 | 7.5 | 7.9 | 7.5 | 7.52 |
| 05/14/2014 | 7.51 | 8.2 | 7.5 | 8.2 |
| 05/15/2014 | 8.4 | 8.4 | 8 | 8 |
| 05/16/2014 | 8 | 8 | 7.8 | 7.8 |
| 05/19/2014 | 7.8 | 7.8 | 7.8 | 7.8 |
| 05/20/2014 | 7.7 | 7.7 | 7.7 | 7.7 |
| 05/21/2014 | 7.7 | 7.7 | 7.7 | 7.7 |
| 05/22/2014 | 7.7 | 7.7 | 7.7 | 7.7 |
| 05/23/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 05/26/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 05/27/2014 | 8 | 8 | 8 | 8 |
| 05/28/2014 | 8 | 8 | 8 | 8 |
| 05/29/2014 | 8 | 8 | 8 | 8 |
| 05/30/2014 | 8 | 8 | 8 | 8 |
| 06/02/2014 | 8.42 | 8.42 | 8.42 | 8.42 |
| 06/03/2014 | 7.51 | 7.51 | 7.51 | 7.51 |
| 06/04/2014 | 7.9 | 7.9 | 7.9 | 7.9 |
| 06/05/2014 | 7.9 | 7.9 | 7.9 | 7.9 |
| 06/06/2014 | 7.9 | 7.9 | 7.9 | 7.9 |
| 06/09/2014 | 7.9 | 7.9 | 7.9 | 7.9 |
| 06/10/2014 | 7.9 | 7.9 | 7.9 | 7.9 |
| 06/11/2014 | 8 | 8 | 8 | 8 |
| 06/13/2014 | 8 | 8 | 8 | 8 |
| 06/16/2014 | 8 | 8 | 8 | 8 |
| 06/17/2014 | 8 | 8 | 8 | 8 |
| 06/18/2014 | 8 | 8 | 8 | 8 |
| 06/20/2014 | 8 | 8 | 8 | 8 |
| 06/23/2014 | 8 | 8 | 8 | 8 |
| 06/24/2014 | 8.45 | 8.45 | 8.45 | 8.45 |
| 06/25/2014 | 8.45 | 8.45 | 8.45 | 8.45 |
| 06/26/2014 | 8.45 | 8.45 | 8.45 | 8.45 |
| 06/27/2014 | 8.45 | 8.45 | 8.45 | 8.45 |
| 06/30/2014 | 6.51 | 7.42 | 6.51 | 7.21 |
| 07/01/2014 | 7.6 | 7.79 | 7.6 | 7.6 |
| 07/02/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/03/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/04/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/07/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/08/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/10/2014 | 7.58 | 7.58 | 7.58 | 7.58 |
| 07/11/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 07/14/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 07/15/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 07/16/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 07/17/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 07/18/2014 | 7.98 | 7.98 | 7.98 | 7.98 |
| 07/21/2014 | 7.55 | 7.55 | 7.55 | 7.55 |
| 07/22/2014 | 7.51 | 7.51 | 6.21 | 6.21 |
| 07/23/2014 | 7.59 | 8.5 | 7.59 | 7.6 |
| 07/24/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/25/2014 | 7.6 | 7.6 | 7.6 | 7.6 |
| 07/28/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 07/29/2014 | 7.5 | 7.5 | 7.11 | 7.11 |
| 07/30/2014 | 7.11 | 7.11 | 7.11 | 7.11 |
| 07/31/2014 | 7.11 | 7.11 | 7.11 | 7.11 |
| 08/01/2014 | 7.11 | 7.11 | 7.11 | 7.11 |
| 08/04/2014 | 7.11 | 7.11 | 7.11 | 7.11 |
| 08/05/2014 | 7.11 | 7.11 | 7.11 | 7.11 |
| 08/06/2014 | 7.11 | 7.11 | 7.11 | 7.11 |
| 08/07/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 08/08/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 08/11/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 08/12/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 08/13/2014 | 7.1 | 7.1 | 7.1 | 7.1 |
| 08/14/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 08/15/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 08/18/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 08/19/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 08/20/2014 | 7.2 | 7.2 | 7.2 | 7.2 |
| 08/21/2014 | 6.72 | 6.72 | 6.72 | 6.72 |
| 08/22/2014 | 6.72 | 6.72 | 6.72 | 6.72 |
| 08/25/2014 | 6.72 | 6.72 | 6.72 | 6.72 |
| 08/26/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 08/27/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 08/28/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 08/29/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 09/01/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 09/02/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 09/03/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 09/04/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/05/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/08/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/09/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/10/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/11/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/12/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/15/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/16/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/17/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/18/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/19/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/22/2014 | 8.09 | 8.09 | 8.09 | 8.09 |
| 09/23/2014 | 8.45 | 8.5 | 8.45 | 8.5 |
| 09/24/2014 | 8 | 8 | 8 | 8 |
| 09/25/2014 | 8.1 | 8.1 | 8 | 8 |
| 09/26/2014 | 7.2 | 7.2 | 7 | 7 |
| 09/29/2014 | 7 | 7 | 7 | 7 |
| 09/30/2014 | 7 | 7 | 7 | 7 |
| 10/01/2014 | 7 | 7 | 7 | 7 |
| 10/02/2014 | 7 | 7 | 7 | 7 |
| 10/03/2014 | 7 | 7 | 7 | 7 |
| 10/06/2014 | 7 | 7 | 7 | 7 |
| 10/07/2014 | 7 | 7 | 7 | 7 |
| 10/08/2014 | 7 | 7 | 7 | 7 |
| 10/09/2014 | 7 | 7 | 7 | 7 |
| 10/10/2014 | 7 | 7 | 7 | 7 |
| 10/13/2014 | 7 | 7 | 7 | 7 |
| 10/14/2014 | 7 | 7 | 7 | 7 |
| 10/15/2014 | 7 | 7 | 7 | 7 |
| 10/16/2014 | 7 | 7 | 7 | 7 |
| 10/17/2014 | 7 | 7 | 7 | 7 |
| 10/20/2014 | 7 | 7 | 7 | 7 |
| 10/21/2014 | 7 | 7 | 7 | 7 |
| 10/22/2014 | 7 | 7 | 7 | 7 |
| 10/23/2014 | 7 | 7 | 7 | 7 |
| 10/24/2014 | 7 | 7 | 7 | 7 |
| 10/27/2014 | 7 | 7 | 7 | 7 |
| 10/28/2014 | 7 | 7 | 7 | 7 |
| 10/29/2014 | 7 | 7 | 7 | 7 |
| 10/30/2014 | 7 | 7 | 7 | 7 |
| 10/31/2014 | 7 | 7 | 7 | 7 |
| 11/03/2014 | 7 | 7 | 7 | 7 |
| 11/04/2014 | 7 | 7 | 7 | 7 |
| 11/05/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/06/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/07/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/10/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/11/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/12/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/13/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/14/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/17/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/18/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/19/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/21/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/24/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/25/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/26/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/27/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 11/28/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/01/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/02/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/03/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/04/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/05/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/08/2014 | 7.5 | 7.5 | 7.5 | 7.5 |
| 12/09/2014 | 7 | 7 | 7 | 7 |
| 12/10/2014 | 6.12 | 6.5 | 6.12 | 6.5 |
| 12/11/2014 | 6.5 | 6.5 | 6.5 | 6.5 |
| 12/12/2014 | 6.5 | 6.5 | 6.5 | 6.5 |
| 12/15/2014 | 5.9 | 5.9 | 5.13 | 5.13 |
| 12/16/2014 | 5.13 | 5.13 | 5.13 | 5.13 |
| 12/17/2014 | 5.13 | 5.13 | 5.13 | 5.13 |
| 12/18/2014 | 5.13 | 5.13 | 5.13 | 5.13 |
| 12/19/2014 | 5.13 | 5.13 | 5.13 | 5.13 |
| 12/22/2014 | 5.13 | 5.13 | 5.13 | 5.13 |
| 12/23/2014 | 5.13 | 5.13 | 5.13 | 5.13 |
| 12/26/2014 | 6.8 | 6.8 | 6.8 | 6.8 |
| 12/29/2014 | 6.8 | 6.8 | 6.8 | 6.8 |
| 12/30/2014 | 6.8 | 6.8 | 6.8 | 6.8 |