Mercado fechará em 4 h 8 min

Via S.A. (VIIA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,0900+0,0100 (+0,48%)
A partir de 12:37PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 20222,09002,13002,02002,09002,090032.406.100
28 de jun. de 20222,22002,24002,07002,08002,080049.006.000
27 de jun. de 20222,28002,34002,20002,20002,200036.665.100
24 de jun. de 20222,43002,44002,26002,27002,270041.680.700
23 de jun. de 20222,28002,46002,28002,37002,370040.417.500
22 de jun. de 20222,18002,37002,16002,29002,290051.380.300
21 de jun. de 20222,28002,34002,21002,23002,230043.052.700
20 de jun. de 20222,22002,31002,14002,26002,260058.387.800
17 de jun. de 20222,24002,27002,18002,21002,210069.765.700
15 de jun. de 20222,34002,42002,25002,32002,320079.235.600
14 de jun. de 20222,57002,59002,29002,29002,290087.357.300
13 de jun. de 20222,71002,74002,54002,55002,550064.707.400
10 de jun. de 20222,92002,93002,81002,83002,830044.358.800
09 de jun. de 20222,97003,04002,87002,91002,910040.169.600
08 de jun. de 20222,90003,07002,88003,01003,010040.874.000
07 de jun. de 20222,97002,98002,90002,94002,940028.830.300
06 de jun. de 20223,16003,18002,98003,03003,030031.910.300
03 de jun. de 20223,14003,16003,08003,13003,130028.715.800
02 de jun. de 20223,10003,26003,08003,19003,190044.899.100
01 de jun. de 20223,14003,18003,06003,09003,090025.463.200
31 de mai. de 20223,18003,22003,10003,14003,140020.199.300
30 de mai. de 20223,29003,34003,14003,17003,170026.389.300
27 de mai. de 20223,37003,39003,23003,25003,250032.879.800
26 de mai. de 20223,22003,37003,16003,35003,350048.691.100
25 de mai. de 20223,02003,29002,95003,22003,220068.749.300
24 de mai. de 20222,97003,03002,94003,03003,030036.196.600
23 de mai. de 20223,01003,05002,94003,01003,010025.850.300
20 de mai. de 20223,07003,08002,93003,00003,000059.874.400
19 de mai. de 20222,90003,03002,86002,99002,990047.522.900
18 de mai. de 20222,96003,02002,87002,92002,920042.916.300
17 de mai. de 20222,98003,02002,93002,99002,990065.222.300
16 de mai. de 20222,78002,78002,78002,78002,7800-
13 de mai. de 20222,77002,85002,74002,78002,780046.661.000
12 de mai. de 20222,58002,77002,52002,71002,710066.464.300
11 de mai. de 20222,63002,77002,58002,59002,590075.399.500
10 de mai. de 20222,82002,87002,56002,63002,6300100.017.800
09 de mai. de 20222,70002,77002,66002,69002,690042.952.500
06 de mai. de 20222,81002,88002,75002,77002,770046.823.200
05 de mai. de 20222,90002,93002,80002,86002,860043.310.500
04 de mai. de 20222,83003,07002,75003,02003,020053.052.600
03 de mai. de 20222,92002,95002,80002,86002,860047.363.300
02 de mai. de 20222,98003,00002,88002,91002,910052.003.300
29 de abr. de 20223,12003,16002,97002,97002,970045.351.700
28 de abr. de 20223,15003,15002,99003,08003,080049.792.100
27 de abr. de 20223,18003,24003,06003,08003,080056.008.800
26 de abr. de 20223,18003,22003,01003,04003,040051.169.900
25 de abr. de 20223,10003,24003,08003,19003,190055.280.300
22 de abr. de 20223,19003,24003,11003,14003,140048.062.100
20 de abr. de 20223,41003,48003,25003,27003,270049.008.600
19 de abr. de 20223,40003,52003,37003,41003,410036.734.500
18 de abr. de 20223,38003,46003,33003,44003,440039.713.600
14 de abr. de 20223,52003,53003,41003,41003,410050.566.300
13 de abr. de 20223,58003,60003,42003,50003,500052.100.700
12 de abr. de 20223,65003,72003,45003,53003,530064.557.000
11 de abr. de 20223,49003,67003,45003,53003,530061.188.600
08 de abr. de 20223,79003,79003,60003,60003,600080.991.300
07 de abr. de 20223,85003,93003,75003,91003,910060.240.800
06 de abr. de 20223,99003,99003,77003,85003,850069.811.400
05 de abr. de 20224,22004,37004,01004,03004,030074.504.800
04 de abr. de 20224,31004,33004,12004,26004,260055.408.400
01 de abr. de 20224,27004,39004,23004,33004,330044.175.300
31 de mar. de 20224,21004,27004,13004,17004,170042.479.700
30 de mar. de 20224,28004,28004,12004,19004,190056.332.300
29 de mar. de 20224,05004,32004,04004,28004,280075.186.200
28 de mar. de 20223,96004,02003,82003,94003,940055.545.800
25 de mar. de 20223,85004,00003,76003,97003,970081.290.900
24 de mar. de 20223,64003,87003,62003,82003,820063.182.800
23 de mar. de 20223,61003,76003,55003,67003,670049.802.200
22 de mar. de 20223,56003,69003,52003,65003,650047.197.700
21 de mar. de 20223,52003,69003,45003,48003,480062.785.900
18 de mar. de 20223,36003,57003,36003,55003,550084.177.700
17 de mar. de 20223,25003,43003,25003,41003,410050.208.900
16 de mar. de 20223,29003,37003,20003,32003,320060.045.500
15 de mar. de 20223,10003,30003,06003,23003,230080.281.500
14 de mar. de 20223,25003,35003,10003,16003,160058.384.100
11 de mar. de 20223,29003,42003,18003,21003,210067.738.200
10 de mar. de 20223,39003,39003,15003,27003,270099.388.700
09 de mar. de 20223,50003,57003,39003,41003,410065.893.900
08 de mar. de 20223,49003,57003,32003,40003,400065.862.100
07 de mar. de 20223,60003,63003,38003,40003,400063.367.900
04 de mar. de 20223,73003,80003,60003,62003,620045.057.500
03 de mar. de 20223,90004,00003,74003,74003,740055.761.800
02 de mar. de 20223,76003,88003,68003,86003,860048.765.400
25 de fev. de 20223,88003,93003,75003,79003,7900198.902.500
24 de fev. de 20223,58003,97003,52003,91003,910079.287.400
23 de fev. de 20223,88004,12003,82003,82003,820076.378.800
22 de fev. de 20223,81004,00003,72003,87003,870074.992.000
21 de fev. de 20223,93003,94003,76003,76003,760051.169.200
18 de fev. de 20224,06004,11003,90003,94003,940074.194.400
17 de fev. de 20224,13004,18004,01004,01004,010060.121.500
16 de fev. de 20224,14004,32004,11004,15004,150045.592.600
15 de fev. de 20224,09004,16004,06004,12004,120036.145.600
14 de fev. de 20224,12004,20003,98004,02004,020056.300.300
11 de fev. de 20224,34004,42004,06004,12004,120073.340.800
10 de fev. de 20224,05004,38003,99004,34004,340088.372.900
09 de fev. de 20224,17004,25004,00004,04004,040048.640.900
08 de fev. de 20224,05004,15003,99004,14004,140040.448.200
07 de fev. de 20224,22004,28004,02004,06004,060057.982.300
04 de fev. de 20224,47004,51004,21004,22004,220052.345.500
03 de fev. de 20224,45004,66004,31004,48004,480056.051.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...