Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Via S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIIA3.SA: Via S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.8483
CLOSE 14.8173

Low

LOW 3.96

High

HIGH 22.36
DATEOPENHIGHLOWCLOSE
01/02/202011.3311.7611.2311.73
01/03/202011.471211.4711.48
01/06/202011.4511.6811.211.48
01/07/202011.511.6511.4211.65
01/08/202011.6111.8311.4511.6
01/09/202011.6811.7911.5811.66
01/10/202011.7311.7611.6111.7
01/13/202011.7712.711.7512.7
01/14/202012.713.3612.6113.35
01/15/202013.2713.5613.113.55
01/16/202013.714.0313.3813.59
01/17/202013.7813.8713.2113.73
01/20/202013.7714.2513.6514.01
01/21/202013.8314.3713.7814.32
01/22/202014.615.0314.515
01/23/202014.9315.1914.815.16
01/24/202015.2515.4314.515
01/27/202014.3714.613.8613.9
01/28/202014.1814.714.1714.64
01/29/202014.9315.0514.3114.45
01/30/202013.9514.6513.6814.65
01/31/202014.2914.811414
02/03/202014.2514.5814.0314.49
02/04/20201515.0414.8214.95
02/05/202015.215.3214.9815.14
02/06/202015.315.3414.6814.85
02/07/202014.6514.814.2614.32
02/10/202014.3314.7613.5613.79
02/11/202014.114.6213.8914.62
02/12/202014.7615.0814.6214.99
02/13/202014.515.0614.315.01
02/14/202015.0515.2614.5614.73
02/17/202014.915.2414.8115.1
02/18/202014.915.1314.7814.97
02/19/202015.0416.0514.9215.9
02/20/202016.1316.4415.7715.95
02/21/202015.716.6415.5716.64
02/26/202015.715.9514.9815
02/27/202014.715.213.814.08
02/28/202013.914.0213.0313.81
03/02/20201414.6713.9414.34
03/03/202014.4515.1414.114.37
03/04/20201515.0114.3814.98
03/05/202014.614.7413.4313.96
03/06/202012.6512.8411.3911.56
03/09/20209.0610.268.669.58
03/10/202010.9511.939.9411.62
03/11/202010.911.659.8211
03/12/202099.547.78.5
03/13/202010.3910.398.29.71
03/16/20207.959.057.567.56
03/17/20208.018.0777.04
03/18/20206.196.234.174.82
03/19/20204.55.384.115.11
03/20/20205.725.854.974.97
03/23/202055.044.264.41
03/24/20204.925.194.635.01
03/25/20205.015.965.015.71
03/26/20205.456.425.445.7
03/27/20205.3565.245.7
03/30/20205.986.195.435.45
03/31/20205.55.655.25.28
04/01/20204.664.944.564.65
04/02/20204.714.784.324.38
04/03/20204.364.373.964.1
04/06/20204.454.584.084.36
04/07/20204.724.764.44.42
04/08/20204.355.154.285.03
04/09/20205.325.545.015.15
04/13/20205.055.455.025.43
04/14/20205.686.15.626.09
04/15/20205.776.575.666.32
04/16/20206.66.726.316.41
04/17/20206.656.736.366.48
04/20/20206.256.756.156.59
04/22/20206.627.496.627.4
04/23/20207.858.157.077.36
04/24/20207.177.286.046.38
04/27/20207.27.616.867.57
04/28/20208.299.578.229.04
04/29/20209.529.818.589.18
04/30/20208.779.328.669.18
05/04/20208.89.68.789.5
05/05/20209.9410.419.649.7
05/06/202010.0510.239.8410.01
05/07/202010.3910.399.659.74
05/08/20209.189.628.358.85
05/11/20208.529.248.148.88
05/12/20209.279.348.558.55
05/13/20208.89.218.339.14
05/14/20209.49.498.859.02
05/15/20208.89.188.628.68
05/18/20209.139.148.848.87
05/19/20208.969.638.889.29
05/20/20209.379.499.059.16
05/21/20209.29.589.159.49
05/22/20209.379.859.269.7
05/25/202010.0911.2910.0611.21
05/26/202011.9712.4111.4611.57
05/27/202011.912.3211.6412.18
05/28/202012.3112.912.1212.58
05/29/202012.4512.711.8712.4
06/01/202012.3113.6212.2413.43
06/02/202013.8714.2413.0513.28
06/03/202013.8113.8912.8513.48
06/04/20201314.0412.7513.95
06/05/202014.7515.1914.3514.85
06/08/202015.315.5314.9315.5
06/09/202015.1115.4414.8514.97
06/10/202015.2715.7214.8314.95
06/12/202014.6515.1514.5514.64
06/15/202014.3615.7914.215.62
06/16/202016.5916.6615.1315.15
06/17/202015.215.5514.4215.14
06/18/202014.9815.7314.9415.13
06/19/202015.615.7215.0715.18
06/22/202015.3515.4214.7614.9
06/23/202015.115.2414.8115.03
06/24/202014.915.0713.9614.58
06/25/202014.714.8214.2614.55
06/26/202014.514.7814.0614.29
06/29/202014.4115.4513.9915.38
06/30/202015.315.8815.1715.31
07/01/202015.6516.0515.415.99
07/02/202016.2516.815.2815.39
07/03/202015.4215.7115.1115.55
07/06/20201616.115.7215.96
07/07/202015.8316.0415.6215.86
07/08/202016.2216.5616.1516.37
07/09/202016.517.6716.3517.55
07/10/202017.6518.0617.517.62
07/13/202017.8919.0517.5117.65
07/14/202017.8218.5417.5717.75
07/15/202018.2418.5317.9318.45
07/16/202018.291918.2919
07/17/202019.4119.9619.2619.72
07/20/202019.9421.2819.921.17
07/21/202021.822.3619.8120.62
07/22/202021.1121.4720.7721.29
07/23/202021.6321.7319.6619.8
07/24/202019.5919.8418.5119.54
07/27/202019.9420.118.8518.91
07/28/202018.920.6618.6120.41
07/29/202020.8221.0120.0320.12
07/30/202019.720.4419.5120.2
07/31/202020.620.7719.0919.52
08/03/202019.8920.2818.8120.11
08/04/202019.6420.2419.4219.86
08/05/202020.2120.6419.8620
08/06/202020.2520.419.519.59
08/07/202019.4819.9118.8819.03
08/10/202019.219.318.319.17
08/11/202019.2519.5418.6418.74
08/12/202018.918.9817.9618.16
08/13/202019.119.8618.6218.78
08/14/202018.8119.0518.1218.6
08/17/202018.4118.6517.3417.54
08/18/202018.0519.0417.7118.97
08/19/202018.9719.7518.7219.28
08/20/202018.8719.6718.8419.55
08/21/202019.4920.1819.3419.74
08/24/202020.220.5520.0220.35
08/25/202020.6820.820.4620.7
08/26/202020.7921.1519.8520.29
08/27/202020.3220.6519.9220.36
08/28/202020.4920.622020.22
08/31/202020.0820.6520.0120.5
09/01/202020.6720.7620.3520.47
09/02/202020.5620.6720.3220.61
09/03/202020.6220.719.1919.19
09/04/202019.2519.391818.9
09/08/202018.518.7418.0918.15
09/09/202018.4518.6518.118.51
09/10/202018.618.8917.8718.02
09/11/202018.1518.2717.5317.96
09/14/202018.2218.5918.0218.37
09/15/202018.5818.7218.2118.55
09/16/202018.6318.6618.1618.16
09/17/202017.9218.217.7518.08
09/18/202018.0218.2717.1117.43
09/21/202016.817.5716.6517.45
09/22/202017.5617.8117.3317.58
09/23/202017.5717.7216.9116.93
09/24/202016.9617.3216.7317.04
09/25/202016.9117.8316.7317.72
09/28/202018.0718.1917.1117.29
09/29/202017.217.4616.8516.97
09/30/202017.1417.6216.917.35
10/01/202017.418.117.3517.87
10/02/202017.6217.917.217.31
10/05/202017.6417.9217.2417.87
10/06/202018.0318.5817.9718.17
10/07/202018.3318.3917.7817.91
10/08/20201818.3917.8118.39
10/09/202018.319.1818.2118.91
10/13/202019.1819.5719.1119.44
10/14/202019.519.6419.1619.27
10/15/202018.8519.5218.7719.46
10/16/202019.5519.6919.2119.37
10/19/202019.519.7919.1319.23
10/20/202019.419.9819.319.92
10/21/202019.9820.2519.7920.13
10/22/202020.1520.2819.9520.17
10/23/202020.220.4820.0820.29
10/26/202020.220.3319.3619.61
10/27/202019.719.7918.6618.88
10/28/202018.1518.2917.317.49
10/29/202017.4618.4116.5518.25
10/30/202018.1118.2516.9617.16
11/03/202017.7417.7716.8717.12
11/04/202017.5418.3117.3818.06
11/05/202018.6219.1218.5219.12
11/06/202018.8519.2918.5619.22
11/09/202019.8519.918.2718.54
11/10/202018.2518.8717.7317.84
11/11/202017.9518.9417.8518.84
11/12/202019.1319.2517.617.76
11/13/202018.0718.2417.6617.85
11/16/202018.0418.1817.6517.82
11/17/202017.7618.2317.6817.87
11/18/202017.9217.9917.5117.62
11/19/202017.6218.0517.2717.94
11/23/202018.0318.0717.6417.8
11/24/202017.7918.8717.4518.44
11/25/202018.3518.8318.3518.7
11/26/202018.7819.2518.6319.21
11/27/202019.3519.4918.3618.49
11/30/202018.5918.6617.5617.75
12/01/20201818.0417.1317.15
12/02/202017.2117.4816.9617.12
12/03/202017.2117.5517.0117.21
12/04/202017.3917.8517.2217.51
12/07/202017.717.8417.2717.43
12/08/202017.4118.1417.3317.7
12/09/202017.7517.8517.1517.21
12/10/202017.317.3516.6517.02
12/11/202016.917.1216.7416.82
12/14/202016.8817.116.7316.83
12/15/202016.8317.3516.8117.02
12/16/202017.0517.2216.8417.1
12/17/202017.1117.2516.8716.97
12/18/202016.9317.1416.8116.82
12/21/20201516.714.7116.15
12/22/202016.3516.4515.8615.94
12/23/202015.8516.5815.7116.13
12/28/202016.416.71616.59
12/29/202016.6416.8416.4816.58
12/30/202016.6116.7816.1616.16