Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Via S.A. logosu
VIIA3.SA
Via S.A.
23:11:54
0.75 R$
0.0000 (%0.00)
Önceki Kapanış: 0.73
Düşük₺0.75
Yüksek₺0.75
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VIIA3.SA: Via S.A. Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,0164
KAPANIŞ 2,0265

En Düşük

DÜŞÜK 1,14

En Yüksek

YÜKSEK 4,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20091,26251,27251,141,2125
05.01.20091,251,39751,251,35
06.01.20091,2251,41,2251,3625
07.01.20091,33751,3751,29251,3725
08.01.20091,4751,4751,3551,3875
09.01.20091,391,391,391,39
12.01.20091,36251,41,291,295
13.01.20091,3251,3251,31,325
14.01.20091,3251,3251,291,29
15.01.20091,291,291,291,29
16.01.20091,291,31,28251,2975
19.01.20091,31,31,28751,2875
20.01.20091,28751,31251,28751,3125
21.01.20091,49251,49251,351,3725
22.01.20091,37251,37251,37251,3725
23.01.20091,2751,41,2751,4
26.01.20091,42251,42251,41251,4125
27.01.20091,351,41251,31251,3725
28.01.20091,3251,3751,3251,375
29.01.20091,351,351,17751,3125
30.01.20091,2251,3251,2251,3125
02.02.20091,4251,4251,36251,3625
03.02.20091,36251,451,351,425
04.02.20091,28751,47251,28751,4725
05.02.20091,47251,47251,47251,4725
06.02.20091,41,61,41,5
09.02.20091,51,51,51,5
10.02.20091,51,51,3751,5
11.02.20091,45251,49751,451,45
12.02.20091,40251,4751,40251,45
13.02.20091,4751,4751,4751,475
16.02.20091,49751,49751,49751,4975
17.02.20091,48751,48751,48751,4875
18.02.20091,48751,48751,48751,4875
19.02.20091,48751,48751,48751,4875
20.02.20091,41251,48751,41251,4875
25.02.20091,48751,48751,48751,4875
26.02.20091,4751,51,41251,4125
27.02.20091,41251,51,41251,5
02.03.20091,4151,48751,41,4375
03.03.20091,48751,48751,3751,425
04.03.20091,46251,46251,43751,4575
05.03.20091,45751,45751,45751,4575
06.03.20091,331,4251,27751,425
09.03.20091,48751,48751,4251,425
10.03.20091,4251,4251,4251,425
11.03.20091,43751,43751,43751,4375
12.03.20091,43751,43751,43751,4375
13.03.20091,43751,43751,43751,4375
16.03.20091,43751,43751,43751,4375
17.03.20091,4751,4751,4751,475
18.03.20091,3751,4751,3751,4475
19.03.20091,4751,48751,4751,4775
20.03.20091,451,51,44751,4475
23.03.20091,48751,51,451,45
24.03.20091,451,451,44751,4475
25.03.20091,41,41,39751,3975
26.03.20091,41,51,41,425
27.03.20091,4251,4251,4251,425
30.03.20091,61251,751,61,605
31.03.20091,62251,751,581,6125
01.04.20091,737521,6751,675
02.04.20091,7751,8251,71,715
03.04.20091,76251,7751,691,7375
06.04.20091,7351,741,71,7075
07.04.20091,70251,70251,59751,6375
08.04.20091,63751,73751,631,675
09.04.20091,67751,9851,6751,9425
13.04.20091,981,9851,91,9375
14.04.20091,9252,21,9052,075
15.04.20092,12752,252,1252,1625
16.04.20092,2452,2452,02752,06
17.04.20092,062,071,9951,995
20.04.20091,9751,97751,91,97
22.04.20091,93751,93751,911,91
23.04.20091,91,91,841,84
24.04.20091,85252,04751,85252
27.04.20091,9752,0751,9551,955
28.04.20091,9251,98751,9251,95
29.04.20091,96251,99751,9251,925
30.04.20091,952,07751,952,0125
04.05.20092,04252,06251,97252,0425
05.05.20092,00752,0752,00752,0375
06.05.20092,052,1752,032,03
07.05.20092,11252,11252,0252,05
08.05.20092,12,12,03752,1
11.05.20092,06252,08752,01252,075
12.05.20092,08752,152,062,085
13.05.20092,1252,2252,09252,0925
14.05.20092,09752,152,09752,125
15.05.20092,1252,1252,052,0875
18.05.20092,10752,17252,08752,1025
19.05.20092,16252,16252,08252,1
20.05.20092,1252,152,06752,0675
21.05.20092,0752,08251,97752,0125
22.05.20092,0252,07752,01752,0775
25.05.20092,12,152,12,125
26.05.20092,11252,13752,11252,1175
27.05.20092,152,3752,152,175
28.05.20092,2752,29752,2052,225
29.05.20092,27252,31252,22752,25
01.06.20092,31252,32252,2752,2875
02.06.20092,28252,28252,2252,25
03.06.20092,262,31252,2252,25
04.06.20092,27252,3352,252,335
05.06.20092,33752,42,32,3375
08.06.20091,9452,0751,91,93
09.06.20091,96252,051,94751,9825
10.06.20091,98251,9951,93751,95
12.06.20091,951,95251,93751,95
15.06.20091,93751,93751,88751,925
16.06.20091,9251,97251,91251,925
17.06.20091,9251,931,91251,9275
18.06.20091,92751,93751,9251,9275
19.06.20091,92751,93751,9251,925
22.06.20091,91,931,91,925
23.06.20091,90251,9251,90251,9125
24.06.20091,91,93251,91,925
25.06.20091,9251,931,9251,925
26.06.20091,9251,92751,91751,9175
29.06.20091,90251,91751,91,9175
30.06.20091,91751,92751,91251,925
01.07.20091,91251,9251,91251,925
02.07.20091,91251,95251,91,9525
03.07.20091,92751,95251,9251,9375
06.07.20091,90251,94251,90251,9375
07.07.20091,93751,96251,93751,9625
08.07.20091,962,01251,962,01
09.07.20092,012,012,012,01
10.07.20091,9652,011,96252
13.07.20091,987521,95252
14.07.20091,9952,00751,9952,0025
15.07.200922,022522,0125
16.07.20091,9751,991,9751,9875
17.07.20091,98752,01251,98752,0125
20.07.20092,01252,052,01252,0425
21.07.20092,04252,05252,04252,05
22.07.20092,052,14752,052,075
23.07.20092,06252,08752,032,03
24.07.20092,06752,06752,03252,0625
27.07.20092,0752,0852,00252,04
28.07.20092,042,052,03252,045
29.07.20092,04752,04752,04752,0475
30.07.20092,062,1252,062,065
31.07.20092,052,09252,02752,0625
03.08.20092,05752,1852,05752,095
04.08.20092,09252,12,092,09
05.08.20092,092,11752,0552,055
06.08.20092,0652,0652,03752,0375
07.08.20092,01252,122,025
10.08.20092,012,17252,012,1725
11.08.20092,17252,17252,092,1375
12.08.20092,12,12,08752,0875
13.08.20092,0652,08752,06252,0625
14.08.20092,0752,0752,00252,0025
17.08.200922,022522,0225
18.08.20092,02252,02252,02252,0225
19.08.20091,9751,9751,95251,975
20.08.20091,952,01251,93752,0125
21.08.20092,0252,03751,92752,0375
24.08.20092,0252,0252,01252,0125
25.08.20092,012,02251,851,85
26.08.20092222
27.08.20092222
28.08.20091,93751,96251,93751,9625
31.08.20091,96251,96251,96251,9625
01.09.20091,96251,96251,96251,9625
02.09.20091,91751,951,9051,95
03.09.20091,91,91,91,9
04.09.20091,88251,88251,87751,8775
08.09.20091,91251,9851,91251,985
09.09.20091,951,98751,951,9875
10.09.20091,987521,98752
11.09.20091,997521,99252
14.09.200922,0522,025
15.09.20091,9852,071,90752,07
16.09.20091,95252,07251,95252,05
17.09.20092,06252,06522,065
18.09.20092,00252,0752,00252,075
21.09.20092,0752,0752,0752,075
22.09.20092,0352,07252,0352,0725
23.09.20092,07252,08752,072,07
24.09.20092,072,072,072,07
25.09.20092,072,0952,072,095
28.09.20092,07252,07252,0252,025
29.09.20092,03752,06252,03752,0625
30.09.20092,0152,0152,0152,015
01.10.20092,0152,0252,0152,025
02.10.20092,052,052,052,05
05.10.20092,052,06252,03752,0375
06.10.20092,052,0522,05
07.10.20092,03752,03752,03752,0375
08.10.20092,03752,03752,01252,0125
09.10.20092,0252,04752,0252,0375
13.10.20092,03752,03752,0252,0375
14.10.20092,052,06252,00252,0125
15.10.20092,01252,01252,01252,0125
16.10.20092,0152,0152,0152,015
19.10.20092,01752,01752,0152,0175
20.10.20092,0052,06252,00252,0625
21.10.20092,072,0752,02252,0525
22.10.20092,0552,082,03752,0375
23.10.20092,0252,03751,9251,9275
26.10.20091,95251,95251,95251,9525
27.10.20091,95251,95251,95251,9525
28.10.20092222
29.10.20091,9252,0251,9252
30.10.200922,01251,99752,0125
03.11.20092,02252,022522
04.11.20092,01252,012522,0125
05.11.20092,042,0452,042,045
06.11.20091,952,051,952,05
09.11.20092,04752,0522,0125
10.11.20092,01252,01252,01252,0125
11.11.20092,01252,06252,01252,0625
12.11.20092,06252,06252,06252,0625
13.11.20092,01252,03752,01252,0375
16.11.20092,0352,06252,0352,0625
17.11.20092,062,06252,052,0625
18.11.20092,062,062,03752,0575
19.11.20092,042,2252,042,2
23.11.20092,222,2752,22,2
24.11.20092,262,2752,20252,25
25.11.20092,252,31252,252,3125
26.11.20092,31752,31752,252,3175
27.11.20092,312,39752,28752,395
30.11.20092,3752,3752,3752,375
01.12.20092,3752,6252,3752,55
02.12.20092,62,82,62,675
03.12.20092,753,7252,753,6225
04.12.20094,30254,954,28754,65
07.12.20094,65254,65254,33754,45
08.12.20094,324,324,1254,125
09.12.20094,054,073,553,7
10.12.20093,6954,02253,6653,7125
11.12.20093,66753,86253,653,825
14.12.20093,95253,95253,76753,79
15.12.20093,7953,93753,7953,8575
16.12.20093,88253,9353,8753,935
17.12.20093,93253,93253,83,9125
18.12.20093,82753,853,81253,8125
21.12.20093,7753,83,753,8
22.12.20093,753,8953,753,895
23.12.20093,8853,88753,77753,8825
24.12.20093,88253,88253,88253,8825
28.12.20093,88253,88253,753,8475
29.12.20093,84753,84753,753,8375
30.12.20093,83753,83753,83753,8375