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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7103
CLOSE 5.7197
Low
LOW 1.32
High
HIGH 7.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 6.8 | 6.8 | 6.8 | 6.8 |
| 01/05/2015 | 6.8 | 6.8 | 6.8 | 6.8 |
| 01/06/2015 | 6.8 | 6.8 | 6.8 | 6.8 |
| 01/07/2015 | 7.36 | 7.36 | 7.36 | 7.36 |
| 01/08/2015 | 7.36 | 7.36 | 7.36 | 7.36 |
| 01/09/2015 | 7.36 | 7.36 | 7.36 | 7.36 |
| 01/12/2015 | 7.36 | 7.36 | 7.36 | 7.36 |
| 01/13/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/14/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/15/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/16/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/19/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/20/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/21/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/22/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/23/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/26/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/27/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/28/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/29/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 01/30/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/02/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/03/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/04/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/05/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/06/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/09/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/10/2015 | 7.38 | 7.38 | 7.38 | 7.38 |
| 02/11/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/12/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/13/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/18/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/19/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/20/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/23/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/24/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/25/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/26/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 02/27/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/02/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/03/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/04/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/05/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/06/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/09/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/10/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/11/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/12/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/13/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/16/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/17/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/18/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/19/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/20/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/23/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/24/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/25/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/26/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/27/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/30/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 03/31/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 04/01/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 04/02/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 04/06/2015 | 6 | 6 | 6 | 6 |
| 04/07/2015 | 6 | 6 | 6 | 6 |
| 04/08/2015 | 6 | 6 | 6 | 6 |
| 04/09/2015 | 6 | 6 | 6 | 6 |
| 04/10/2015 | 6 | 6 | 6 | 6 |
| 04/13/2015 | 6 | 6 | 6 | 6 |
| 04/14/2015 | 6 | 6 | 6 | 6 |
| 04/15/2015 | 5.5 | 5.5 | 5.37 | 5.38 |
| 04/16/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/17/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/20/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/22/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/23/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/24/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/27/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/28/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/29/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 04/30/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 05/04/2015 | 5.38 | 5.38 | 5.38 | 5.38 |
| 05/05/2015 | 5.4 | 5.4 | 5.4 | 5.4 |
| 05/06/2015 | 5.4 | 5.4 | 5.4 | 5.4 |
| 05/07/2015 | 5.4 | 5.4 | 5.4 | 5.4 |
| 05/08/2015 | 5.42 | 6 | 5.42 | 6 |
| 05/11/2015 | 6 | 6 | 6 | 6 |
| 05/12/2015 | 6 | 6 | 6 | 6 |
| 05/13/2015 | 6 | 6 | 6 | 6 |
| 05/14/2015 | 6 | 6 | 6 | 6 |
| 05/15/2015 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/18/2015 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/19/2015 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/20/2015 | 5.5 | 5.5 | 5.5 | 5.5 |
| 05/21/2015 | 5.65 | 5.79 | 5.4 | 5.79 |
| 05/22/2015 | 5.6 | 6 | 5.6 | 5.8 |
| 05/25/2015 | 6 | 6 | 6 | 6 |
| 05/26/2015 | 6.2 | 6.4 | 6.2 | 6.4 |
| 05/27/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 05/28/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 05/29/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/01/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/02/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/03/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/05/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/08/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/09/2015 | 6.4 | 6.4 | 6.4 | 6.4 |
| 06/10/2015 | 6.45 | 6.45 | 6.45 | 6.45 |
| 06/11/2015 | 6.45 | 6.45 | 6.45 | 6.45 |
| 06/12/2015 | 6.45 | 6.45 | 6.45 | 6.45 |
| 06/15/2015 | 6.45 | 6.45 | 6.45 | 6.45 |
| 06/16/2015 | 6.45 | 6.45 | 6.45 | 6.45 |
| 06/17/2015 | 6.5 | 7 | 6.5 | 7 |
| 06/18/2015 | 7 | 7 | 7 | 7 |
| 06/19/2015 | 7 | 7 | 7 | 7 |
| 06/22/2015 | 7 | 7 | 7 | 7 |
| 06/23/2015 | 7 | 7 | 7 | 7 |
| 06/24/2015 | 7 | 7 | 7 | 7 |
| 06/25/2015 | 7 | 7 | 7 | 7 |
| 06/26/2015 | 7 | 7 | 7 | 7 |
| 06/29/2015 | 6.88 | 6.88 | 6.88 | 6.88 |
| 06/30/2015 | 6.88 | 6.88 | 6.88 | 6.88 |
| 07/01/2015 | 6.88 | 6.88 | 6.88 | 6.88 |
| 07/02/2015 | 6.88 | 6.88 | 6.88 | 6.88 |
| 07/03/2015 | 6.1 | 7.97 | 6.1 | 7.7 |
| 07/06/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/07/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/08/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/10/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/13/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/14/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/15/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/16/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/17/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/20/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/21/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/22/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/23/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/24/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/27/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/28/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/29/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/30/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 07/31/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 08/03/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 08/04/2015 | 7.69 | 7.69 | 7.69 | 7.69 |
| 08/05/2015 | 7.69 | 7.69 | 7.69 | 7.69 |
| 08/06/2015 | 7.69 | 7.69 | 7.69 | 7.69 |
| 08/07/2015 | 7.69 | 7.69 | 7.69 | 7.69 |
| 08/10/2015 | 7.69 | 7.69 | 7.69 | 7.69 |
| 08/11/2015 | 7.29 | 7.7 | 7.29 | 7.7 |
| 08/12/2015 | 7.7 | 7.7 | 7.65 | 7.65 |
| 08/13/2015 | 7.65 | 7.65 | 7.65 | 7.65 |
| 08/14/2015 | 7.65 | 7.65 | 7.65 | 7.65 |
| 08/17/2015 | 7.65 | 7.65 | 7.65 | 7.65 |
| 08/18/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 08/19/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 08/20/2015 | 7.7 | 7.71 | 7.7 | 7.71 |
| 08/21/2015 | 7.71 | 7.71 | 7.71 | 7.71 |
| 08/24/2015 | 7.7 | 7.7 | 7.6 | 7.6 |
| 08/25/2015 | 7.6 | 7.6 | 7.6 | 7.6 |
| 08/26/2015 | 7.6 | 7.6 | 7.6 | 7.6 |
| 08/27/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 08/28/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 08/31/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 09/01/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 09/02/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 09/03/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 09/04/2015 | 7.7 | 7.7 | 7.7 | 7.7 |
| 09/08/2015 | 5 | 5.21 | 4.51 | 4.94 |
| 09/09/2015 | 5.82 | 5.82 | 4.3 | 4.78 |
| 09/10/2015 | 4.45 | 4.46 | 4.45 | 4.46 |
| 09/11/2015 | 4.5 | 4.5 | 3.5 | 3.5 |
| 09/14/2015 | 3.5 | 3.5 | 3.5 | 3.5 |
| 09/15/2015 | 3.66 | 3.66 | 3.04 | 3.07 |
| 09/16/2015 | 3.07 | 3.07 | 3.07 | 3.07 |
| 09/17/2015 | 3.33 | 3.33 | 3.33 | 3.33 |
| 09/18/2015 | 3.35 | 3.35 | 3.3 | 3.3 |
| 09/21/2015 | 3.1 | 3.3 | 2.8 | 3.3 |
| 09/22/2015 | 2.7 | 2.72 | 2.4 | 2.72 |
| 09/23/2015 | 2.8 | 2.8 | 2.8 | 2.8 |
| 09/24/2015 | 2.8 | 2.8 | 2.8 | 2.8 |
| 09/25/2015 | 2.8 | 2.8 | 2.8 | 2.8 |
| 09/28/2015 | 2.8 | 2.8 | 2.8 | 2.8 |
| 09/29/2015 | 2.45 | 2.72 | 2.45 | 2.72 |
| 09/30/2015 | 2.72 | 2.72 | 2.72 | 2.72 |
| 10/01/2015 | 2.7 | 2.82 | 2.7 | 2.82 |
| 10/02/2015 | 2.88 | 2.88 | 2.41 | 2.46 |
| 10/05/2015 | 2.32 | 2.81 | 2.32 | 2.81 |
| 10/06/2015 | 2.96 | 2.96 | 2.95 | 2.95 |
| 10/07/2015 | 2.99 | 3.48 | 2.99 | 3.48 |
| 10/08/2015 | 3.48 | 3.48 | 3.48 | 3.48 |
| 10/09/2015 | 3.45 | 3.56 | 3 | 3.01 |
| 10/13/2015 | 3.01 | 3.01 | 3.01 | 3.01 |
| 10/14/2015 | 3.01 | 3.01 | 3.01 | 3.01 |
| 10/15/2015 | 3.19 | 3.2 | 3.19 | 3.2 |
| 10/16/2015 | 3.05 | 3.05 | 3.05 | 3.05 |
| 10/19/2015 | 3.05 | 3.05 | 3.05 | 3.05 |
| 10/20/2015 | 3.05 | 3.05 | 3.05 | 3.05 |
| 10/21/2015 | 3.05 | 3.05 | 3.05 | 3.05 |
| 10/22/2015 | 2.89 | 3.33 | 2.89 | 3.33 |
| 10/23/2015 | 3.33 | 3.33 | 3.33 | 3.33 |
| 10/26/2015 | 3.33 | 3.33 | 3.33 | 3.33 |
| 10/27/2015 | 3.33 | 3.33 | 3.33 | 3.33 |
| 10/28/2015 | 2.82 | 2.82 | 2.82 | 2.82 |
| 10/29/2015 | 2.4 | 2.49 | 2.4 | 2.49 |
| 10/30/2015 | 2.8 | 3 | 2.68 | 2.9 |
| 11/03/2015 | 2.9 | 3.2 | 2.9 | 3.2 |
| 11/04/2015 | 3.15 | 3.15 | 3.15 | 3.15 |
| 11/05/2015 | 2.75 | 2.98 | 2.75 | 2.76 |
| 11/06/2015 | 2.76 | 2.76 | 2.76 | 2.76 |
| 11/09/2015 | 2.75 | 2.75 | 2.75 | 2.75 |
| 11/10/2015 | 2.75 | 2.75 | 2.75 | 2.75 |
| 11/11/2015 | 2.75 | 2.75 | 2.75 | 2.75 |
| 11/12/2015 | 2.75 | 2.75 | 2.75 | 2.75 |
| 11/13/2015 | 2.75 | 2.75 | 2.75 | 2.75 |
| 11/16/2015 | 2.3 | 2.4 | 2.3 | 2.35 |
| 11/17/2015 | 2.6 | 2.6 | 2.6 | 2.6 |
| 11/18/2015 | 2.69 | 2.9 | 2.69 | 2.9 |
| 11/19/2015 | 2.98 | 2.99 | 2.98 | 2.99 |
| 11/23/2015 | 2.99 | 2.99 | 2.99 | 2.99 |
| 11/24/2015 | 2.99 | 2.99 | 2.99 | 2.99 |
| 11/25/2015 | 2.98 | 2.98 | 2.98 | 2.98 |
| 11/26/2015 | 2.98 | 2.98 | 2.98 | 2.98 |
| 11/27/2015 | 2.98 | 2.98 | 2.98 | 2.98 |
| 11/30/2015 | 2.9 | 2.9 | 2.9 | 2.9 |
| 12/01/2015 | 2.4 | 2.57 | 2.2 | 2.57 |
| 12/02/2015 | 2.23 | 2.33 | 2.23 | 2.23 |
| 12/03/2015 | 2.47 | 2.47 | 2.23 | 2.23 |
| 12/04/2015 | 2.23 | 2.23 | 2.23 | 2.23 |
| 12/07/2015 | 2.24 | 2.6 | 2.24 | 2.5 |
| 12/08/2015 | 2.5 | 2.5 | 2.5 | 2.5 |
| 12/09/2015 | 2.3 | 2.3 | 2.24 | 2.26 |
| 12/10/2015 | 2.15 | 2.16 | 2.15 | 2.15 |
| 12/11/2015 | 2 | 2 | 1.95 | 1.95 |
| 12/14/2015 | 1.88 | 1.88 | 1.88 | 1.88 |
| 12/15/2015 | 1.88 | 1.88 | 1.88 | 1.88 |
| 12/16/2015 | 2 | 2 | 2 | 2 |
| 12/17/2015 | 2 | 2 | 2 | 2 |
| 12/18/2015 | 1.95 | 1.95 | 1.88 | 1.88 |
| 12/21/2015 | 1.88 | 1.88 | 1.88 | 1.88 |
| 12/22/2015 | 1.76 | 1.76 | 1.32 | 1.32 |
| 12/23/2015 | 1.68 | 1.68 | 1.5 | 1.52 |
| 12/28/2015 | 1.56 | 1.99 | 1.56 | 1.8 |
| 12/29/2015 | 1.45 | 1.58 | 1.45 | 1.5 |
| 12/30/2015 | 1.5 | 1.5 | 1.5 | 1.5 |