VIIA3.SA: Via S.A. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.567

CLOSE 6.5084

Low

LOW 4.14

High

HIGH 8.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	7.93	8.04	7.71	7.71
01/03/2018	7.96	7.97	7.72	7.75
01/04/2018	7.91	7.91	7.75	7.81
01/05/2018	7.88	7.88	7.51	7.56
01/08/2018	7.78	7.78	7.58	7.69
01/09/2018	7.77	7.78	7.73	7.73
01/10/2018	7.78	7.87	7.53	7.53
01/11/2018	7.85	7.85	7.56	7.75
01/12/2018	7.74	7.75	7.68	7.75
01/15/2018	7.88	8.02	7.66	7.79
01/16/2018	7.73	7.73	7.62	7.63
01/17/2018	7.6	7.6	7.59	7.6
01/18/2018	7.51	7.6	7.37	7.45
01/19/2018	7.57	7.78	7.5	7.75
01/22/2018	7.79	7.8	7.52	7.52
01/23/2018	7.8	7.89	7.69	7.7
01/24/2018	7.85	8.54	7.84	8.4
01/25/2018	8.4	8.4	8.4	8.4
01/26/2018	8.49	8.87	8.28	8.65
01/29/2018	8.6	8.89	7.75	8.1
01/30/2018	8.1	8.31	8.02	8.04
01/31/2018	8.03	8.26	8.02	8.1
02/01/2018	8.28	8.35	8.15	8.25
02/02/2018	8.27	8.27	7.95	7.99
02/05/2018	7.97	8	7.8	7.86
02/06/2018	7.71	7.88	7.65	7.85
02/07/2018	7.85	7.85	7.62	7.81
02/08/2018	7.94	7.94	7.65	7.7
02/09/2018	7.59	7.62	7.35	7.36
02/14/2018	7.48	7.99	7.38	7.99
02/15/2018	7.99	8.08	7.7	7.92
02/16/2018	7.85	8.04	7.8	7.8
02/19/2018	7.99	8.09	7.73	7.74
02/20/2018	7.73	8	7.41	7.61
02/21/2018	7.61	7.87	7.46	7.68
02/22/2018	7.75	8.1	7.75	8.1
02/23/2018	8.15	8.18	7.95	7.98
02/26/2018	8.09	8.19	7.99	7.99
02/27/2018	8.05	8.05	7.78	7.81
02/28/2018	7.81	8.02	7.79	7.88
03/01/2018	7.88	8.01	7.86	7.97
03/02/2018	7.9	8.3	7.7	7.95
03/05/2018	7.82	8.1	7.82	7.95
03/06/2018	8.01	8.01	7.7	7.7
03/07/2018	7.62	7.68	7.44	7.6
03/08/2018	7.55	7.7	7.5	7.5
03/09/2018	7.43	7.89	7.43	7.66
03/12/2018	7.7	7.99	7.67	7.71
03/13/2018	7.96	7.99	7.73	7.77
03/14/2018	7.75	7.75	7.52	7.52
03/15/2018	7.89	7.89	7.6	7.89
03/16/2018	7.65	8.02	7.65	7.97
03/19/2018	7.67	7.94	7.67	7.91
03/20/2018	7.99	8.05	7.66	7.66
03/21/2018	7.71	7.78	7.71	7.78
03/22/2018	7.7	8.04	7.7	7.85
03/23/2018	7.71	7.84	7.62	7.84
03/26/2018	7.91	8	7.75	7.99
03/27/2018	7.98	8.3	7.98	8.16
03/28/2018	8.32	8.59	8.12	8.27
03/29/2018	8.25	8.35	7.92	8.15
04/02/2018	8.21	8.57	8.09	8.3
04/03/2018	8.35	8.5	8.25	8.42
04/04/2018	8.15	8.29	8.12	8.19
04/05/2018	8.49	8.49	7.9	8.14
04/06/2018	8.12	8.14	8.1	8.14
04/09/2018	8.35	8.45	7.76	7.88
04/10/2018	8.25	8.25	7.65	7.75
04/11/2018	7.99	7.99	7.75	7.89
04/12/2018	7.89	8.09	7.87	8
04/13/2018	8.14	8.14	7.94	7.94
04/16/2018	8	8.16	7.71	7.88
04/17/2018	7.95	8.05	7.86	7.86
04/18/2018	7.86	8.14	7.8	7.99
04/19/2018	7.91	8.37	7.91	8.12
04/20/2018	8.25	8.6	8.15	8.6
04/23/2018	8.4	8.64	8.03	8.31
04/24/2018	8.32	8.65	8.32	8.64
04/25/2018	8.55	8.55	8.22	8.5
04/26/2018	8.7	8.7	8.02	8.08
04/27/2018	8.19	8.3	8.19	8.3
04/30/2018	8.5	8.54	8.11	8.11
05/02/2018	8.06	8.18	8	8.1
05/03/2018	8.18	8.18	7.4	7.61
05/04/2018	7.56	7.67	7.41	7.56
05/07/2018	7.86	7.86	7.51	7.6
05/08/2018	7.79	7.79	7.41	7.65
05/09/2018	7.69	7.96	7.69	7.9
05/10/2018	8.06	8.06	7.62	7.63
05/11/2018	7.83	7.83	7.43	7.5
05/14/2018	7.51	7.65	7.1	7.15
05/15/2018	7.24	7.25	6.92	7.2
05/16/2018	7.2	7.54	7.17	7.3
05/17/2018	7.31	7.47	6.7	7.19
05/18/2018	7	7.2	6.88	7.2
05/21/2018	6.92	7.37	6.91	7
05/22/2018	7.23	7.5	7.1	7.16
05/23/2018	7.01	7.04	6.84	6.84
05/24/2018	6.89	6.89	6.53	6.62
05/25/2018	6.73	6.8	6.73	6.75
05/28/2018	6.61	6.79	6	6
05/29/2018	6.14	6.39	6.12	6.27
05/30/2018	6.27	6.5	6	6.5
06/01/2018	6.68	6.93	6.59	6.75
06/04/2018	6.75	7	6.75	6.95
06/05/2018	7.16	7.16	6.8	6.89
06/06/2018	6.75	6.75	6.45	6.49
06/07/2018	6.11	6.29	5.72	6
06/08/2018	6.01	6.1	5.6	5.67
06/11/2018	5.99	5.99	5.7	5.87
06/12/2018	5.87	6.45	5.87	6.25
06/13/2018	6.38	6.7	6.1	6.2
06/14/2018	6.13	6.29	6.1	6.2
06/15/2018	6.09	6.27	5.81	5.81
06/18/2018	5.8	6.24	5.8	5.92
06/19/2018	6.45	6.45	5.8	6.09
06/20/2018	6.2	6.34	5.83	6.24
06/21/2018	5.99	6.1	5.85	5.92
06/22/2018	5.92	6.21	5.92	6.12
06/25/2018	5.89	6.04	5.89	5.9
06/26/2018	5.99	6.05	5.99	6.03
06/27/2018	6	6	5.84	5.84
06/28/2018	5.88	5.99	5.86	5.86
06/29/2018	5.99	5.99	5.88	5.89
07/02/2018	5.71	5.89	5.7	5.84
07/03/2018	5.57	5.95	5.57	5.74
07/04/2018	5.7	5.85	5.7	5.72
07/05/2018	5.7	5.79	5.56	5.58
07/06/2018	5.56	5.78	5.48	5.48
07/10/2018	5.49	5.49	5.3	5.35
07/11/2018	5.38	5.65	5.26	5.65
07/12/2018	5.68	5.69	5.3	5.59
07/13/2018	5.45	5.83	5.42	5.8
07/16/2018	5.66	5.79	5.64	5.64
07/17/2018	5.79	5.82	5.7	5.82
07/18/2018	5.82	5.99	5.72	5.89
07/19/2018	5.91	5.91	5.73	5.86
07/20/2018	6.19	6.19	5.76	5.8
07/23/2018	5.86	6	5.65	5.9
07/24/2018	6.1	6.75	5.97	6.75
07/25/2018	6.79	7.28	6.68	6.94
07/26/2018	6.96	7.11	6.6	6.6
07/27/2018	7.08	7.08	6.6	6.6
07/30/2018	6.93	7.31	6.75	7.08
07/31/2018	7.3	7.3	6.93	7.15
08/01/2018	7.48	7.48	7.23	7.39
08/02/2018	7.25	7.4	7.18	7.4
08/03/2018	7.41	7.79	7.41	7.79
08/06/2018	7.84	8.14	7.84	8.12
08/07/2018	8.16	8.41	7.82	8
08/08/2018	7.52	8	7.35	7.4
08/09/2018	7.42	7.58	6.87	7.07
08/10/2018	6.96	7.07	6.62	6.68
08/13/2018	6.68	7	6.58	6.61
08/14/2018	6.84	7.16	6.84	7.08
08/15/2018	7.08	7.13	6.7	6.7
08/16/2018	7.05	7.06	6.56	6.56
08/17/2018	6.19	6.5	6.1	6.35
08/20/2018	6.5	6.6	6.38	6.53
08/21/2018	6.6	6.6	6.2	6.2
08/22/2018	6.1	6.28	6.06	6.15
08/23/2018	6.35	6.5	5.99	6.05
08/24/2018	6.27	6.3	5.92	6.14
08/27/2018	6.17	6.3	6.08	6.1
08/28/2018	6.12	6.13	5.94	6
08/29/2018	6.2	6.2	6.03	6.05
08/30/2018	6.03	6.04	5.88	6
08/31/2018	5.92	5.93	5.64	5.7
09/03/2018	6	6	5.42	5.51
09/04/2018	5.7	5.7	5.03	5.08
09/05/2018	5.12	5.17	4.85	4.95
09/06/2018	5.01	5.01	4.7	4.77
09/10/2018	4.77	4.9	4.69	4.7
09/11/2018	4.69	4.69	4.5	4.52
09/12/2018	4.69	4.86	4.29	4.52
09/13/2018	5	5.2	4.7	5.1
09/14/2018	5.2	5.7	4.94	4.96
09/17/2018	4.99	5.39	4.9	5.39
09/18/2018	5.45	5.89	5.45	5.89
09/19/2018	5.9	5.9	5.33	5.35
09/20/2018	5.48	5.61	5.22	5.4
09/21/2018	5.59	5.6	5.4	5.5
09/24/2018	5.6	5.6	5.3	5.5
09/25/2018	5.44	5.54	5.3	5.54
09/26/2018	5.53	5.6	5.48	5.5
09/27/2018	5.48	5.7	5.48	5.57
09/28/2018	5.48	5.48	5.05	5.06
10/01/2018	5.15	5.15	4.26	4.28
10/02/2018	4.57	4.58	4.37	4.44
10/03/2018	4.63	4.79	4.51	4.78
10/04/2018	4.6	4.78	4.44	4.73
10/05/2018	4.75	4.78	4.49	4.67
10/08/2018	4.78	5.19	4.78	4.96
10/09/2018	5.02	5.28	4.87	5.08
10/10/2018	5.08	5.08	4.76	4.81
10/11/2018	4.96	5.01	4.68	4.75
10/15/2018	4.9	4.96	4.65	4.74
10/16/2018	4.87	4.88	4.7	4.79
10/17/2018	4.75	4.81	4.65	4.71
10/18/2018	4.72	4.73	4.49	4.5
10/19/2018	4.68	4.68	4.46	4.54
10/22/2018	4.6	4.9	4.56	4.84
10/23/2018	4.82	5.35	4.73	5.35
10/24/2018	5.5	5.58	5	5
10/25/2018	5.1	5.46	4.86	5.3
10/26/2018	5.34	5.47	5.11	5.38
10/29/2018	5.37	5.52	5.25	5.35
10/30/2018	5.35	5.68	5.33	5.63
10/31/2018	5.68	5.8	5.54	5.6
11/01/2018	5.61	5.7	5.45	5.55
11/05/2018	5.56	5.68	5.5	5.62
11/06/2018	5.65	5.66	5.41	5.48
11/07/2018	5.49	5.55	5.2	5.24
11/08/2018	5.31	5.4	5.06	5.14
11/09/2018	5.1	5.35	5.1	5.31
11/12/2018	5.4	5.52	5.38	5.38
11/13/2018	5.45	5.48	5.34	5.4
11/14/2018	5.45	5.45	5.28	5.33
11/16/2018	5.38	5.39	5.13	5.27
11/19/2018	5.3	5.31	5.11	5.16
11/21/2018	5.18	5.18	4.99	5.08
11/22/2018	5.05	5.06	4.9	4.92
11/23/2018	5.05	5.1	4.86	4.95
11/26/2018	5.15	5.3	4.89	4.95
11/27/2018	5.05	5.09	4.76	4.95
11/28/2018	5	5.03	4.88	4.95
11/29/2018	4.91	5.11	4.91	5.04
11/30/2018	5.06	5.18	5.05	5.18
12/03/2018	5.21	5.29	5.1	5.12
12/04/2018	5.18	5.24	5.09	5.15
12/05/2018	5.18	5.24	5.15	5.2
12/06/2018	5.15	5.2	5.1	5.18
12/07/2018	5.19	5.22	4.99	5.04
12/10/2018	5.07	5.11	4.85	4.87
12/11/2018	4.96	5.05	4.83	4.95
12/12/2018	4.99	5.02	4.76	4.78
12/13/2018	4.85	4.85	4.6	4.7
12/14/2018	4.65	4.69	4.33	4.35
12/17/2018	4.38	4.48	4.31	4.36
12/18/2018	4.39	4.66	4.35	4.58
12/19/2018	4.66	4.78	4.62	4.66
12/20/2018	4.7	4.8	4.48	4.58
12/21/2018	4.62	4.64	4.52	4.56
12/26/2018	4.22	4.46	4.14	4.3
12/27/2018	4.31	4.45	4.26	4.32
12/28/2018	4.35	4.49	4.35	4.39

Menu

Create your free account now!

VIIA3.SA: Via S.A. Historical Data

2018 Historical Chart

Average

Low

High