VVAR3

VIA VAREJO ON Historical Data

VVAR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 12.82 0.05 0.39% 12.88 13.03 12.71 36,779,000
Apr 14 2021 12.77 0.16 1.27% 12.68 12.93 12.54 40,582,700
Apr 13 2021 12.61 0.04 0.32% 12.59 12.83 12.50 40,438,900
Apr 12 2021 12.57 0.10 0.8% 12.57 12.69 12.36 30,140,000
Apr 09 2021 12.47 -0.44 -3.41% 12.80 12.82 12.40 50,453,600
Apr 08 2021 12.91 0.64 5.22% 12.33 13.04 12.28 52,216,700
Apr 07 2021 12.27 -0.09 -0.73% 12.31 12.42 12.07 31,615,800
Apr 06 2021 12.36 -0.16 -1.28% 12.56 12.66 12.28 32,289,700
Apr 05 2021 12.52 0.30 2.45% 12.50 12.67 12.35 30,882,800
Apr 02 2021 12.22 0.00 +0.00% 12.10 12.52 12.07 0
Apr 01 2021 12.22 0.16 1.33% 12.10 12.52 12.07 40,083,400
Mar 31 2021 12.06 -0.29 -2.35% 12.32 12.49 12.01 36,123,300
Mar 30 2021 12.35 0.55 4.66% 11.83 12.45 11.79 49,290,000
Mar 29 2021 11.80 -0.16 -1.34% 11.95 12.07 11.72 33,324,000
Mar 26 2021 11.96 -0.06 -0.5% 12.02 12.13 11.74 37,391,300
Mar 25 2021 12.02 0.55 4.8% 11.50 12.04 11.32 52,518,100
Mar 24 2021 11.47 -0.63 -5.21% 12.18 12.21 11.40 52,821,600
Mar 23 2021 12.10 0.00 0.0% 12.01 12.22 11.77 35,429,000
Mar 22 2021 12.10 -0.05 -0.41% 12.07 12.44 11.83 41,359,500
Mar 19 2021 12.15 0.00 +0.00% 11.70 12.23 11.69 0
Mar 19 2021 12.15 0.54 4.65% 11.70 12.23 11.69 55,807,500
Mar 18 2021 11.61 -0.55 -4.52% 12.04 12.10 11.56 42,693,500
Mar 17 2021 12.16 0.20 1.67% 11.88 12.22 11.77 35,138,700
Mar 16 2021 11.96 -0.26 -2.13% 12.16 12.37 11.79 38,911,600
Mar 15 2021 12.22 0.42 3.56% 11.82 12.37 11.74 48,665,000
Mar 12 2021 11.80 -0.52 -4.22% 12.07 12.20 11.76 44,522,300
Mar 11 2021 12.32 0.21 1.73% 12.25 12.43 11.86 61,901,300
Mar 10 2021 12.11 1.13 10.29% 11.16 12.19 11.10 83,494,300
Mar 09 2021 10.98 -0.56 -4.85% 11.67 11.72 10.95 57,537,700
Mar 08 2021 11.54 -0.49 -4.07% 11.77 12.20 11.42 53,512,000
Mar 05 2021 12.03 -0.08 -0.66% 12.09 12.24 11.69 48,767,200
Mar 04 2021 12.11 0.19 1.59% 12.00 12.60 11.92 71,643,500
Mar 03 2021 11.92 -0.10 -0.83% 12.32 12.35 11.32 100,482,300
Mar 02 2021 12.02 -0.09 -0.74% 11.95 12.15 11.19 90,248,200
Mar 01 2021 12.11 0.24 2.02% 12.06 12.59 11.98 54,354,500
Feb 26 2021 11.87 -0.76 -6.02% 12.83 13.12 11.75 84,955,900
Feb 25 2021 12.63 -0.64 -4.82% 13.25 13.63 12.54 46,153,100
Feb 24 2021 13.27 0.08 0.61% 13.30 13.40 13.01 31,119,300
Feb 23 2021 13.19 0.25 1.93% 13.13 13.54 13.07 44,204,000
Feb 22 2021 12.94 -1.06 -7.57% 13.30 13.52 12.91 82,960,100
Feb 19 2021 14.00 -0.49 -3.38% 14.44 14.62 14.00 41,836,400
Feb 18 2021 14.49 -0.13 -0.89% 14.52 14.85 14.31 30,153,100
Feb 17 2021 14.62 0.14 0.97% 14.40 14.72 14.31 22,681,900
Feb 16 2021 14.48 0.00 +0.00% 14.46 14.62 14.28 0
Feb 15 2021 14.48 0.00 +0.00% 14.46 14.62 14.28 0
Feb 12 2021 14.48 -0.12 -0.82% 14.46 14.62 14.28 23,298,500
Feb 11 2021 14.60 0.25 1.74% 14.51 14.79 14.38 34,604,100
Feb 10 2021 14.35 -0.58 -3.88% 14.94 14.97 14.29 44,553,700
Feb 09 2021 14.93 -0.29 -1.91% 15.16 15.47 14.88 32,861,700
Feb 08 2021 15.22 0.14 0.93% 15.15 15.31 14.97 29,991,600
Feb 05 2021 15.08 0.08 0.53% 15.12 15.20 14.90 28,331,300
Feb 04 2021 15.00 -0.08 -0.53% 15.10 15.45 14.87 38,573,200
Feb 03 2021 15.08 -0.20 -1.31% 15.40 15.48 14.94 43,533,700
Feb 02 2021 15.28 0.90 6.26% 14.50 15.39 14.50 66,421,100
Feb 01 2021 14.38 -0.31 -2.11% 14.95 14.97 14.33 43,615,800
Jan 29 2021 14.69 -0.60 -3.92% 15.10 15.22 14.52 52,117,200
Jan 28 2021 15.29 1.12 7.9% 14.23 15.34 14.00 76,742,400
Jan 27 2021 14.17 -0.35 -2.41% 14.53 14.67 14.08 52,955,000
Jan 26 2021 14.52 0.33 2.33% 14.22 14.89 14.20 49,850,500
Jan 25 2021 14.19 0.00 +0.00% 14.03 14.43 13.88 0
Jan 22 2021 14.19 -0.07 -0.49% 14.03 14.43 13.88 42,074,100
Jan 21 2021 14.26 -0.31 -2.13% 14.70 14.77 13.92 56,266,300
Jan 20 2021 14.57 0.25 1.75% 14.38 15.04 14.34 64,048,300
Jan 19 2021 14.32 -0.22 -1.51% 14.64 14.77 14.24 29,221,200
Jan 18 2021 14.54 -0.04 -0.27% 14.69 15.00 14.41 44,490,700
Your Recent History
BOV
VVAR3
VIA VAREJO..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 07:16:26