Via S.A. (VIIA3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
A partir de 12:37PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 29 de jun. de 2022 | 2,0900 | 2,1300 | 2,0200 | 2,0900 | 2,0900 | 32.406.100 |
| 28 de jun. de 2022 | 2,2200 | 2,2400 | 2,0700 | 2,0800 | 2,0800 | 49.006.000 |
| 27 de jun. de 2022 | 2,2800 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 36.665.100 |
| 24 de jun. de 2022 | 2,4300 | 2,4400 | 2,2600 | 2,2700 | 2,2700 | 41.680.700 |
| 23 de jun. de 2022 | 2,2800 | 2,4600 | 2,2800 | 2,3700 | 2,3700 | 40.417.500 |
| 22 de jun. de 2022 | 2,1800 | 2,3700 | 2,1600 | 2,2900 | 2,2900 | 51.380.300 |
| 21 de jun. de 2022 | 2,2800 | 2,3400 | 2,2100 | 2,2300 | 2,2300 | 43.052.700 |
| 20 de jun. de 2022 | 2,2200 | 2,3100 | 2,1400 | 2,2600 | 2,2600 | 58.387.800 |
| 17 de jun. de 2022 | 2,2400 | 2,2700 | 2,1800 | 2,2100 | 2,2100 | 69.765.700 |
| 15 de jun. de 2022 | 2,3400 | 2,4200 | 2,2500 | 2,3200 | 2,3200 | 79.235.600 |
| 14 de jun. de 2022 | 2,5700 | 2,5900 | 2,2900 | 2,2900 | 2,2900 | 87.357.300 |
| 13 de jun. de 2022 | 2,7100 | 2,7400 | 2,5400 | 2,5500 | 2,5500 | 64.707.400 |
| 10 de jun. de 2022 | 2,9200 | 2,9300 | 2,8100 | 2,8300 | 2,8300 | 44.358.800 |
| 09 de jun. de 2022 | 2,9700 | 3,0400 | 2,8700 | 2,9100 | 2,9100 | 40.169.600 |
| 08 de jun. de 2022 | 2,9000 | 3,0700 | 2,8800 | 3,0100 | 3,0100 | 40.874.000 |
| 07 de jun. de 2022 | 2,9700 | 2,9800 | 2,9000 | 2,9400 | 2,9400 | 28.830.300 |
| 06 de jun. de 2022 | 3,1600 | 3,1800 | 2,9800 | 3,0300 | 3,0300 | 31.910.300 |
| 03 de jun. de 2022 | 3,1400 | 3,1600 | 3,0800 | 3,1300 | 3,1300 | 28.715.800 |
| 02 de jun. de 2022 | 3,1000 | 3,2600 | 3,0800 | 3,1900 | 3,1900 | 44.899.100 |
| 01 de jun. de 2022 | 3,1400 | 3,1800 | 3,0600 | 3,0900 | 3,0900 | 25.463.200 |
| 31 de mai. de 2022 | 3,1800 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 20.199.300 |
| 30 de mai. de 2022 | 3,2900 | 3,3400 | 3,1400 | 3,1700 | 3,1700 | 26.389.300 |
| 27 de mai. de 2022 | 3,3700 | 3,3900 | 3,2300 | 3,2500 | 3,2500 | 32.879.800 |
| 26 de mai. de 2022 | 3,2200 | 3,3700 | 3,1600 | 3,3500 | 3,3500 | 48.691.100 |
| 25 de mai. de 2022 | 3,0200 | 3,2900 | 2,9500 | 3,2200 | 3,2200 | 68.749.300 |
| 24 de mai. de 2022 | 2,9700 | 3,0300 | 2,9400 | 3,0300 | 3,0300 | 36.196.600 |
| 23 de mai. de 2022 | 3,0100 | 3,0500 | 2,9400 | 3,0100 | 3,0100 | 25.850.300 |
| 20 de mai. de 2022 | 3,0700 | 3,0800 | 2,9300 | 3,0000 | 3,0000 | 59.874.400 |
| 19 de mai. de 2022 | 2,9000 | 3,0300 | 2,8600 | 2,9900 | 2,9900 | 47.522.900 |
| 18 de mai. de 2022 | 2,9600 | 3,0200 | 2,8700 | 2,9200 | 2,9200 | 42.916.300 |
| 17 de mai. de 2022 | 2,9800 | 3,0200 | 2,9300 | 2,9900 | 2,9900 | 65.222.300 |
| 16 de mai. de 2022 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 13 de mai. de 2022 | 2,7700 | 2,8500 | 2,7400 | 2,7800 | 2,7800 | 46.661.000 |
| 12 de mai. de 2022 | 2,5800 | 2,7700 | 2,5200 | 2,7100 | 2,7100 | 66.464.300 |
| 11 de mai. de 2022 | 2,6300 | 2,7700 | 2,5800 | 2,5900 | 2,5900 | 75.399.500 |
| 10 de mai. de 2022 | 2,8200 | 2,8700 | 2,5600 | 2,6300 | 2,6300 | 100.017.800 |
| 09 de mai. de 2022 | 2,7000 | 2,7700 | 2,6600 | 2,6900 | 2,6900 | 42.952.500 |
| 06 de mai. de 2022 | 2,8100 | 2,8800 | 2,7500 | 2,7700 | 2,7700 | 46.823.200 |
| 05 de mai. de 2022 | 2,9000 | 2,9300 | 2,8000 | 2,8600 | 2,8600 | 43.310.500 |
| 04 de mai. de 2022 | 2,8300 | 3,0700 | 2,7500 | 3,0200 | 3,0200 | 53.052.600 |
| 03 de mai. de 2022 | 2,9200 | 2,9500 | 2,8000 | 2,8600 | 2,8600 | 47.363.300 |
| 02 de mai. de 2022 | 2,9800 | 3,0000 | 2,8800 | 2,9100 | 2,9100 | 52.003.300 |
| 29 de abr. de 2022 | 3,1200 | 3,1600 | 2,9700 | 2,9700 | 2,9700 | 45.351.700 |
| 28 de abr. de 2022 | 3,1500 | 3,1500 | 2,9900 | 3,0800 | 3,0800 | 49.792.100 |
| 27 de abr. de 2022 | 3,1800 | 3,2400 | 3,0600 | 3,0800 | 3,0800 | 56.008.800 |
| 26 de abr. de 2022 | 3,1800 | 3,2200 | 3,0100 | 3,0400 | 3,0400 | 51.169.900 |
| 25 de abr. de 2022 | 3,1000 | 3,2400 | 3,0800 | 3,1900 | 3,1900 | 55.280.300 |
| 22 de abr. de 2022 | 3,1900 | 3,2400 | 3,1100 | 3,1400 | 3,1400 | 48.062.100 |
| 20 de abr. de 2022 | 3,4100 | 3,4800 | 3,2500 | 3,2700 | 3,2700 | 49.008.600 |
| 19 de abr. de 2022 | 3,4000 | 3,5200 | 3,3700 | 3,4100 | 3,4100 | 36.734.500 |
| 18 de abr. de 2022 | 3,3800 | 3,4600 | 3,3300 | 3,4400 | 3,4400 | 39.713.600 |
| 14 de abr. de 2022 | 3,5200 | 3,5300 | 3,4100 | 3,4100 | 3,4100 | 50.566.300 |
| 13 de abr. de 2022 | 3,5800 | 3,6000 | 3,4200 | 3,5000 | 3,5000 | 52.100.700 |
| 12 de abr. de 2022 | 3,6500 | 3,7200 | 3,4500 | 3,5300 | 3,5300 | 64.557.000 |
| 11 de abr. de 2022 | 3,4900 | 3,6700 | 3,4500 | 3,5300 | 3,5300 | 61.188.600 |
| 08 de abr. de 2022 | 3,7900 | 3,7900 | 3,6000 | 3,6000 | 3,6000 | 80.991.300 |
| 07 de abr. de 2022 | 3,8500 | 3,9300 | 3,7500 | 3,9100 | 3,9100 | 60.240.800 |
| 06 de abr. de 2022 | 3,9900 | 3,9900 | 3,7700 | 3,8500 | 3,8500 | 69.811.400 |
| 05 de abr. de 2022 | 4,2200 | 4,3700 | 4,0100 | 4,0300 | 4,0300 | 74.504.800 |
| 04 de abr. de 2022 | 4,3100 | 4,3300 | 4,1200 | 4,2600 | 4,2600 | 55.408.400 |
| 01 de abr. de 2022 | 4,2700 | 4,3900 | 4,2300 | 4,3300 | 4,3300 | 44.175.300 |
| 31 de mar. de 2022 | 4,2100 | 4,2700 | 4,1300 | 4,1700 | 4,1700 | 42.479.700 |
| 30 de mar. de 2022 | 4,2800 | 4,2800 | 4,1200 | 4,1900 | 4,1900 | 56.332.300 |
| 29 de mar. de 2022 | 4,0500 | 4,3200 | 4,0400 | 4,2800 | 4,2800 | 75.186.200 |
| 28 de mar. de 2022 | 3,9600 | 4,0200 | 3,8200 | 3,9400 | 3,9400 | 55.545.800 |
| 25 de mar. de 2022 | 3,8500 | 4,0000 | 3,7600 | 3,9700 | 3,9700 | 81.290.900 |
| 24 de mar. de 2022 | 3,6400 | 3,8700 | 3,6200 | 3,8200 | 3,8200 | 63.182.800 |
| 23 de mar. de 2022 | 3,6100 | 3,7600 | 3,5500 | 3,6700 | 3,6700 | 49.802.200 |
| 22 de mar. de 2022 | 3,5600 | 3,6900 | 3,5200 | 3,6500 | 3,6500 | 47.197.700 |
| 21 de mar. de 2022 | 3,5200 | 3,6900 | 3,4500 | 3,4800 | 3,4800 | 62.785.900 |
| 18 de mar. de 2022 | 3,3600 | 3,5700 | 3,3600 | 3,5500 | 3,5500 | 84.177.700 |
| 17 de mar. de 2022 | 3,2500 | 3,4300 | 3,2500 | 3,4100 | 3,4100 | 50.208.900 |
| 16 de mar. de 2022 | 3,2900 | 3,3700 | 3,2000 | 3,3200 | 3,3200 | 60.045.500 |
| 15 de mar. de 2022 | 3,1000 | 3,3000 | 3,0600 | 3,2300 | 3,2300 | 80.281.500 |
| 14 de mar. de 2022 | 3,2500 | 3,3500 | 3,1000 | 3,1600 | 3,1600 | 58.384.100 |
| 11 de mar. de 2022 | 3,2900 | 3,4200 | 3,1800 | 3,2100 | 3,2100 | 67.738.200 |
| 10 de mar. de 2022 | 3,3900 | 3,3900 | 3,1500 | 3,2700 | 3,2700 | 99.388.700 |
| 09 de mar. de 2022 | 3,5000 | 3,5700 | 3,3900 | 3,4100 | 3,4100 | 65.893.900 |
| 08 de mar. de 2022 | 3,4900 | 3,5700 | 3,3200 | 3,4000 | 3,4000 | 65.862.100 |
| 07 de mar. de 2022 | 3,6000 | 3,6300 | 3,3800 | 3,4000 | 3,4000 | 63.367.900 |
| 04 de mar. de 2022 | 3,7300 | 3,8000 | 3,6000 | 3,6200 | 3,6200 | 45.057.500 |
| 03 de mar. de 2022 | 3,9000 | 4,0000 | 3,7400 | 3,7400 | 3,7400 | 55.761.800 |
| 02 de mar. de 2022 | 3,7600 | 3,8800 | 3,6800 | 3,8600 | 3,8600 | 48.765.400 |
| 25 de fev. de 2022 | 3,8800 | 3,9300 | 3,7500 | 3,7900 | 3,7900 | 198.902.500 |
| 24 de fev. de 2022 | 3,5800 | 3,9700 | 3,5200 | 3,9100 | 3,9100 | 79.287.400 |
| 23 de fev. de 2022 | 3,8800 | 4,1200 | 3,8200 | 3,8200 | 3,8200 | 76.378.800 |
| 22 de fev. de 2022 | 3,8100 | 4,0000 | 3,7200 | 3,8700 | 3,8700 | 74.992.000 |
| 21 de fev. de 2022 | 3,9300 | 3,9400 | 3,7600 | 3,7600 | 3,7600 | 51.169.200 |
| 18 de fev. de 2022 | 4,0600 | 4,1100 | 3,9000 | 3,9400 | 3,9400 | 74.194.400 |
| 17 de fev. de 2022 | 4,1300 | 4,1800 | 4,0100 | 4,0100 | 4,0100 | 60.121.500 |
| 16 de fev. de 2022 | 4,1400 | 4,3200 | 4,1100 | 4,1500 | 4,1500 | 45.592.600 |
| 15 de fev. de 2022 | 4,0900 | 4,1600 | 4,0600 | 4,1200 | 4,1200 | 36.145.600 |
| 14 de fev. de 2022 | 4,1200 | 4,2000 | 3,9800 | 4,0200 | 4,0200 | 56.300.300 |
| 11 de fev. de 2022 | 4,3400 | 4,4200 | 4,0600 | 4,1200 | 4,1200 | 73.340.800 |
| 10 de fev. de 2022 | 4,0500 | 4,3800 | 3,9900 | 4,3400 | 4,3400 | 88.372.900 |
| 09 de fev. de 2022 | 4,1700 | 4,2500 | 4,0000 | 4,0400 | 4,0400 | 48.640.900 |
| 08 de fev. de 2022 | 4,0500 | 4,1500 | 3,9900 | 4,1400 | 4,1400 | 40.448.200 |
| 07 de fev. de 2022 | 4,2200 | 4,2800 | 4,0200 | 4,0600 | 4,0600 | 57.982.300 |
| 04 de fev. de 2022 | 4,4700 | 4,5100 | 4,2100 | 4,2200 | 4,2200 | 52.345.500 |
| 03 de fev. de 2022 | 4,4500 | 4,6600 | 4,3100 | 4,4800 | 4,4800 | 56.051.800 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
