Viohalco S.A. (VIO.BR) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.08 | 16.52 | 15.24 | 16.28 | -1.21% | 2,515 |
| 2026-09-01 | 16.62 | 16.90 | 16.28 | 16.48 | -3.40% | 4,125 |
| 2026-08-31 | 16.72 | 17.06 | 16.68 | 17.06 | +2.16% | 2,565 |
| 2026-08-28 | 17.00 | 17.00 | 16.70 | 16.70 | -1.42% | 1,780 |
| 2026-08-27 | 17.10 | 17.34 | 16.94 | 16.94 | -0.94% | 1,502 |
| 2026-08-26 | 17.36 | 17.36 | 17.10 | 17.10 | -1.50% | 1,916 |
| 2026-08-25 | 17.02 | 17.54 | 17.02 | 17.36 | +2.12% | 1,280 |
| 2026-08-24 | 17.34 | 17.34 | 17.00 | 17.00 | -2.30% | 5,726 |
| 2026-08-21 | 17.02 | 17.44 | 17.02 | 17.40 | +1.16% | 1,888 |
| 2026-08-20 | 17.20 | 17.32 | 17.02 | 17.20 | +0.00% | 1,077 |
| 2026-08-19 | 17.30 | 17.50 | 17.20 | 17.20 | -2.05% | 1,563 |
| 2026-08-18 | 17.84 | 17.90 | 17.56 | 17.56 | -1.57% | 568 |
| 2026-08-17 | 17.90 | 18.00 | 17.84 | 17.84 | -0.22% | 931 |
| 2026-08-14 | 17.84 | 17.96 | 17.76 | 17.88 | +1.25% | 1,070 |
| 2026-08-13 | 18.00 | 18.10 | 17.66 | 17.66 | -1.89% | 4,258 |
| 2026-08-12 | 17.90 | 18.00 | 17.60 | 18.00 | -0.11% | 1,892 |
| 2026-08-11 | 18.20 | 18.20 | 17.88 | 18.02 | -0.99% | 892 |
| 2026-08-10 | 18.10 | 18.24 | 17.96 | 18.20 | +0.55% | 1,378 |
| 2026-08-07 | 17.80 | 18.10 | 17.80 | 18.10 | +1.12% | 966 |
| 2026-08-06 | 18.80 | 18.98 | 17.90 | 17.90 | -4.58% | 3,620 |
| 2026-08-05 | 18.50 | 18.94 | 18.50 | 18.76 | +1.96% | 1,628 |
| 2026-08-04 | 18.30 | 18.86 | 18.12 | 18.40 | +0.55% | 6,627 |
| 2026-08-03 | 17.10 | 18.30 | 17.10 | 18.30 | +3.51% | 3,758 |
| 2026-07-31 | 17.08 | 17.68 | 17.08 | 17.68 | +3.51% | 4,273 |
| 2026-07-30 | 17.40 | 17.40 | 17.02 | 17.08 | +0.12% | 1,384 |
| 2026-07-29 | 17.18 | 17.36 | 17.02 | 17.06 | -1.39% | 2,724 |
| 2026-07-28 | 17.98 | 17.98 | 17.04 | 17.30 | -3.78% | 3,397 |
| 2026-07-27 | 17.32 | 17.98 | 17.32 | 17.98 | +2.51% | 3,564 |
| 2026-07-24 | 17.48 | 17.54 | 17.30 | 17.54 | +0.34% | 156 |
| 2026-07-23 | 17.40 | 17.88 | 17.32 | 17.48 | -1.13% | 1,782 |
| 2026-07-22 | 17.22 | 17.96 | 17.22 | 17.68 | +2.67% | 3,861 |
| 2026-07-21 | 16.72 | 17.56 | 16.72 | 17.22 | +2.26% | 1,680 |
| 2026-07-20 | 17.00 | 17.20 | 16.40 | 16.84 | -1.75% | 12,602 |
| 2026-07-17 | 17.52 | 17.90 | 17.14 | 17.14 | -3.27% | 4,119 |
| 2026-07-16 | 17.70 | 18.10 | 17.70 | 17.72 | -0.45% | 3,049 |
| 2026-07-15 | 18.18 | 18.18 | 17.40 | 17.80 | -2.20% | 2,031 |
| 2026-07-14 | 17.66 | 18.20 | 17.60 | 18.20 | +2.59% | 3,813 |
| 2026-07-13 | 17.80 | 18.20 | 17.20 | 17.74 | -0.34% | 7,694 |
| 2026-07-10 | 17.76 | 18.00 | 17.64 | 17.80 | +0.79% | 3,303 |
| 2026-07-09 | 17.94 | 18.28 | 17.66 | 17.66 | -1.45% | 7,106 |
| 2026-07-08 | 18.90 | 18.90 | 17.92 | 17.92 | -5.68% | 11,402 |
| 2026-07-07 | 19.20 | 19.20 | 18.92 | 19.00 | -1.45% | 1,465 |
| 2026-07-06 | 19.12 | 19.28 | 18.92 | 19.28 | +0.94% | 1,586 |
| 2026-07-03 | 19.00 | 19.20 | 18.90 | 19.10 | +1.06% | 3,402 |
| 2026-07-02 | 18.72 | 19.26 | 18.30 | 18.90 | +0.85% | 11,023 |
| 2026-07-01 | 19.10 | 19.16 | 18.74 | 18.74 | -1.78% | 1,421 |
| 2026-06-30 | 19.32 | 19.32 | 18.92 | 19.08 | +0.85% | 1,672 |
| 2026-06-29 | 19.48 | 19.70 | 18.90 | 18.92 | -2.07% | 4,264 |
| 2026-06-26 | 19.78 | 19.98 | 18.94 | 19.32 | -0.92% | 6,479 |
| 2026-06-25 | 20.40 | 20.75 | 19.50 | 19.50 | -6.47% | 4,829 |
| 2026-06-24 | 21.25 | 21.35 | 20.55 | 20.85 | -1.88% | 4,233 |
| 2026-06-23 | 21.90 | 22.20 | 21.00 | 21.25 | -6.39% | 8,585 |
| 2026-06-22 | 20.75 | 22.80 | 20.75 | 22.70 | +8.35% | 15,635 |
| 2026-06-19 | 19.32 | 21.25 | 19.32 | 20.95 | +6.13% | 12,486 |
| 2026-06-18 | 19.38 | 19.74 | 19.14 | 19.74 | +2.28% | 14,776 |
| 2026-06-17 | 19.26 | 19.42 | 19.02 | 19.30 | +0.21% | 2,291 |
| 2026-06-16 | 20.00 | 20.00 | 19.26 | 19.26 | -3.60% | 3,782 |
| 2026-06-15 | 19.98 | 20.00 | 19.22 | 19.98 | +4.72% | 12,163 |
| 2026-06-12 | 19.42 | 19.46 | 19.00 | 19.08 | -1.75% | 8,968 |
| 2026-06-11 | 19.02 | 19.68 | 19.02 | 19.42 | +0.62% | 5,110 |
| 2026-06-10 | 19.62 | 19.62 | 18.76 | 19.30 | -2.62% | 18,018 |
| 2026-06-09 | 20.05 | 20.50 | 19.14 | 19.82 | -1.64% | 8,424 |
| 2026-06-08 | 20.65 | 20.65 | 20.15 | 20.15 | -2.42% | 2,036 |
| 2026-06-05 | 21.00 | 21.10 | 20.65 | 20.65 | -1.20% | 1,761 |
| 2026-06-04 | 21.00 | 21.15 | 20.50 | 20.90 | +0.72% | 2,557 |
| 2026-06-03 | 21.50 | 21.50 | 20.75 | 20.75 | -0.48% | 4,475 |
| 2026-06-02 | 22.20 | 22.20 | 20.70 | 20.85 | -5.23% | 9,239 |
| 2026-06-01 | 21.40 | 22.65 | 21.35 | 22.00 | +7.58% | 12,811 |
| 2026-05-29 | 21.25 | 21.25 | 20.30 | 20.45 | -2.62% | 9,665 |
| 2026-05-28 | 19.76 | 21.00 | 19.76 | 21.00 | +5.00% | 5,413 |
| 2026-05-27 | 20.20 | 20.45 | 20.00 | 20.00 | -1.72% | 8,930 |
| 2026-05-26 | 19.98 | 20.35 | 19.58 | 20.35 | +1.85% | 8,750 |
| 2026-05-25 | 19.36 | 19.98 | 19.32 | 19.98 | +4.83% | 5,009 |
| 2026-05-22 | 19.48 | 19.56 | 18.86 | 19.06 | -2.16% | 5,372 |
| 2026-05-21 | 18.68 | 19.48 | 18.36 | 19.48 | +8.83% | 5,939 |
| 2026-05-20 | 18.30 | 18.80 | 17.90 | 17.90 | -1.00% | 4,443 |
| 2026-05-19 | 18.06 | 18.86 | 17.84 | 18.08 | +1.12% | 5,889 |
| 2026-05-18 | 18.68 | 18.68 | 17.88 | 17.88 | -4.39% | 5,862 |
| 2026-05-15 | 19.00 | 19.20 | 18.62 | 18.70 | -5.56% | 8,150 |
| 2026-05-14 | 17.82 | 19.80 | 17.82 | 19.80 | +10.86% | 5,039 |
| 2026-05-13 | 17.86 | 18.22 | 17.86 | 17.86 | -0.78% | 4,236 |
| 2026-05-12 | 18.02 | 18.18 | 18.00 | 18.00 | -0.99% | 2,609 |
| 2026-05-11 | 17.98 | 18.18 | 17.22 | 18.18 | +2.71% | 7,022 |
| 2026-05-08 | 18.08 | 18.08 | 17.56 | 17.70 | +0.34% | 4,611 |
| 2026-05-07 | 17.60 | 18.00 | 16.98 | 17.64 | +1.61% | 13,762 |
| 2026-05-06 | 16.38 | 17.48 | 15.84 | 17.36 | +11.00% | 15,670 |
| 2026-05-05 | 15.22 | 15.80 | 15.22 | 15.64 | +2.89% | 5,048 |
| 2026-05-04 | 14.98 | 15.34 | 14.60 | 15.20 | +4.11% | 7,608 |
| 2026-04-30 | 14.90 | 15.20 | 14.60 | 14.60 | -2.01% | 3,692 |
| 2026-04-29 | 14.64 | 15.34 | 14.64 | 14.90 | +0.68% | 7,016 |
| 2026-04-28 | 14.68 | 14.80 | 14.52 | 14.80 | +1.79% | 928 |
| 2026-04-27 | 14.04 | 14.68 | 14.04 | 14.54 | +1.54% | 1,458 |
| 2026-04-24 | 14.10 | 14.50 | 13.90 | 14.32 | +0.85% | 5,631 |
| 2026-04-23 | 14.30 | 14.30 | 14.10 | 14.20 | -0.70% | 1,443 |
| 2026-04-22 | 14.60 | 14.60 | 14.20 | 14.30 | -1.38% | 3,067 |
| 2026-04-21 | 14.60 | 14.80 | 14.30 | 14.50 | +0.00% | 7,392 |
| 2026-04-20 | 14.68 | 14.68 | 14.10 | 14.50 | -2.03% | 3,141 |
| 2026-04-17 | 14.38 | 15.20 | 14.06 | 14.80 | +3.93% | 9,237 |
| 2026-04-16 | 14.34 | 14.42 | 14.16 | 14.24 | +0.28% | 5,637 |
| 2026-04-15 | 14.28 | 14.34 | 14.04 | 14.20 | -0.28% | 6,552 |
| 2026-04-14 | 13.94 | 14.28 | 13.66 | 14.24 | +2.45% | 18,107 |
| 2026-04-13 | 13.90 | 14.18 | 13.72 | 13.90 | -2.93% | 4,480 |
| 2026-04-10 | 13.56 | 14.46 | 13.56 | 14.32 | +6.07% | 3,141 |
| 2026-04-09 | 13.86 | 13.86 | 13.42 | 13.50 | -0.74% | 1,521 |
| 2026-04-08 | 13.28 | 13.84 | 13.24 | 13.60 | +5.59% | 3,719 |
| 2026-04-07 | 13.06 | 13.10 | 12.66 | 12.88 | +0.78% | 5,994 |
| 2026-04-02 | 13.00 | 13.00 | 12.60 | 12.78 | -3.18% | 2,548 |
| 2026-04-01 | 13.20 | 13.40 | 12.92 | 13.20 | +3.12% | 7,458 |
| 2026-03-31 | 12.20 | 12.84 | 11.62 | 12.80 | +8.29% | 10,293 |
| 2026-03-30 | 12.18 | 12.22 | 11.40 | 11.82 | -3.90% | 13,740 |
| 2026-03-27 | 12.20 | 12.30 | 12.02 | 12.30 | +0.33% | 4,457 |
| 2026-03-26 | 13.00 | 13.00 | 12.20 | 12.26 | -6.27% | 7,613 |
| 2026-03-25 | 12.42 | 13.24 | 12.42 | 13.08 | +3.65% | 6,782 |
| 2026-03-24 | 12.90 | 12.90 | 12.42 | 12.62 | -3.81% | 8,402 |
| 2026-03-23 | 12.22 | 13.18 | 12.00 | 13.12 | +4.46% | 18,855 |
| 2026-03-20 | 13.12 | 13.30 | 12.36 | 12.56 | -3.83% | 17,557 |
| 2026-03-19 | 13.00 | 13.06 | 12.64 | 13.06 | -0.61% | 7,455 |
| 2026-03-18 | 13.60 | 14.00 | 13.04 | 13.14 | -4.09% | 10,658 |
| 2026-03-17 | 13.80 | 14.00 | 13.60 | 13.70 | -0.72% | 3,060 |
| 2026-03-16 | 14.00 | 14.12 | 13.72 | 13.80 | -2.13% | 7,577 |
| 2026-03-13 | 14.50 | 14.50 | 13.82 | 14.10 | +0.71% | 7,447 |
| 2026-03-12 | 14.28 | 14.42 | 13.62 | 14.00 | -3.45% | 11,588 |
| 2026-03-11 | 14.06 | 14.62 | 14.00 | 14.50 | +3.87% | 4,005 |
| 2026-03-10 | 13.98 | 14.28 | 13.54 | 13.96 | +1.90% | 12,548 |
| 2026-03-09 | 12.80 | 13.70 | 12.60 | 13.70 | +5.22% | 13,215 |
| 2026-03-06 | 14.30 | 14.44 | 13.02 | 13.02 | -10.08% | 25,316 |
| 2026-03-05 | 15.14 | 15.22 | 14.48 | 14.48 | -3.85% | 10,537 |
| 2026-03-04 | 13.82 | 15.18 | 13.74 | 15.06 | +8.66% | 13,106 |
| 2026-03-03 | 15.10 | 15.10 | 13.60 | 13.86 | -7.97% | 33,306 |
| 2026-03-02 | 15.90 | 15.90 | 14.70 | 15.06 | -5.64% | 19,761 |
| 2026-02-27 | 15.40 | 15.96 | 15.22 | 15.96 | +4.59% | 7,060 |
| 2026-02-26 | 15.16 | 15.52 | 14.84 | 15.26 | +1.19% | 4,845 |
| 2026-02-25 | 14.98 | 15.32 | 14.60 | 15.08 | +1.89% | 12,065 |
| 2026-02-24 | 14.60 | 15.16 | 14.22 | 14.80 | -0.54% | 21,562 |
| 2026-02-23 | 14.46 | 15.30 | 14.34 | 14.88 | +5.98% | 14,092 |
| 2026-02-20 | 13.70 | 14.34 | 13.56 | 14.04 | +3.85% | 10,855 |
| 2026-02-19 | 15.34 | 15.34 | 13.52 | 13.52 | -3.29% | 19,343 |
| 2026-02-18 | 12.72 | 13.98 | 12.56 | 13.98 | +11.66% | 22,702 |
| 2026-02-17 | 12.94 | 12.96 | 12.24 | 12.52 | -2.03% | 12,786 |
| 2026-02-16 | 13.24 | 13.34 | 12.70 | 12.78 | +0.95% | 18,996 |
| 2026-02-13 | 13.18 | 13.18 | 12.34 | 12.66 | -4.81% | 4,952 |
| 2026-02-12 | 12.94 | 13.30 | 12.82 | 13.30 | +2.47% | 4,210 |
| 2026-02-11 | 12.86 | 12.98 | 12.70 | 12.98 | +0.00% | 3,971 |
| 2026-02-10 | 12.90 | 12.98 | 12.70 | 12.98 | +0.93% | 5,686 |
| 2026-02-09 | 13.00 | 13.00 | 12.82 | 12.86 | +0.16% | 3,139 |
| 2026-02-06 | 12.82 | 12.96 | 12.64 | 12.84 | -0.16% | 11,166 |
| 2026-02-05 | 13.54 | 13.54 | 12.86 | 12.86 | -5.30% | 4,210 |
| 2026-02-04 | 13.08 | 13.66 | 13.00 | 13.58 | +3.82% | 5,514 |
| 2026-02-03 | 13.06 | 13.08 | 12.98 | 13.08 | +2.83% | 6,974 |
| 2026-02-02 | 13.20 | 13.20 | 12.72 | 12.72 | -1.40% | 3,292 |
| 2026-01-30 | 13.00 | 13.30 | 12.90 | 12.90 | -2.57% | 6,583 |
| 2026-01-29 | 13.14 | 13.64 | 13.00 | 13.24 | +0.91% | 7,152 |
| 2026-01-28 | 13.58 | 13.58 | 12.96 | 13.12 | -1.94% | 14,580 |
| 2026-01-27 | 12.60 | 13.38 | 12.60 | 13.38 | +6.87% | 8,363 |
| 2026-01-26 | 12.08 | 12.72 | 12.02 | 12.52 | +3.99% | 25,137 |
| 2026-01-23 | 12.12 | 12.28 | 11.90 | 12.04 | -1.79% | 3,740 |
| 2026-01-22 | 11.92 | 12.26 | 11.92 | 12.26 | +3.03% | 6,553 |
| 2026-01-21 | 11.84 | 12.06 | 11.84 | 11.90 | +0.51% | 3,667 |
| 2026-01-20 | 11.76 | 12.02 | 11.76 | 11.84 | -1.66% | 6,749 |
| 2026-01-19 | 12.00 | 12.20 | 11.80 | 12.04 | -1.47% | 2,497 |
| 2026-01-16 | 11.94 | 12.32 | 11.76 | 12.22 | +2.35% | 5,572 |
| 2026-01-15 | 11.62 | 11.94 | 11.62 | 11.94 | +2.75% | 6,689 |
| 2026-01-14 | 11.96 | 11.96 | 11.52 | 11.62 | -3.49% | 11,901 |
| 2026-01-13 | 12.26 | 12.26 | 12.00 | 12.04 | -0.66% | 6,825 |
| 2026-01-12 | 12.90 | 12.90 | 12.10 | 12.12 | -6.05% | 8,569 |
| 2026-01-09 | 11.92 | 12.90 | 11.92 | 12.90 | +8.22% | 9,597 |
| 2026-01-08 | 11.92 | 12.00 | 11.92 | 11.92 | +1.02% | 1,371 |
| 2026-01-07 | 12.40 | 12.40 | 11.80 | 11.80 | -2.96% | 7,287 |
| 2026-01-06 | 12.12 | 12.30 | 12.12 | 12.16 | -1.14% | 1,035 |
| 2026-01-05 | 12.02 | 12.32 | 12.02 | 12.30 | +1.82% | 9,739 |
| 2026-01-02 | 11.94 | 12.08 | 11.76 | 12.08 | +2.03% | 2,999 |
| 2025-12-31 | 11.66 | 11.84 | 11.66 | 11.84 | +1.54% | 1,957 |
| 2025-12-30 | 11.62 | 11.76 | 11.38 | 11.66 | -1.02% | 16,502 |
| 2025-12-29 | 11.80 | 11.90 | 11.44 | 11.78 | +0.00% | 4,342 |
| 2025-12-24 | 11.62 | 11.78 | 11.62 | 11.78 | -1.01% | 773 |
| 2025-12-23 | 11.90 | 11.90 | 11.68 | 11.90 | +0.00% | 4,313 |
| 2025-12-22 | 11.60 | 11.92 | 11.60 | 11.90 | +1.02% | 6,049 |
| 2025-12-19 | 11.82 | 11.96 | 11.74 | 11.78 | -0.67% | 4,364 |
| 2025-12-18 | 11.96 | 11.96 | 11.82 | 11.86 | -0.84% | 4,711 |
| 2025-12-17 | 11.98 | 12.00 | 11.86 | 11.96 | -0.33% | 3,358 |
| 2025-12-16 | 11.98 | 12.00 | 11.90 | 12.00 | +0.00% | 1,139 |
| 2025-12-15 | 11.90 | 12.00 | 11.60 | 12.00 | +1.69% | 9,036 |
| 2025-12-12 | 11.34 | 11.86 | 11.34 | 11.80 | +2.97% | 13,620 |
| 2025-12-11 | 11.66 | 11.66 | 11.34 | 11.46 | +0.70% | 8,322 |
| 2025-12-10 | 11.20 | 11.56 | 11.20 | 11.38 | +1.07% | 4,563 |
| 2025-12-09 | 11.48 | 11.48 | 11.08 | 11.26 | -1.40% | 3,690 |
| 2025-12-08 | 11.38 | 11.42 | 11.16 | 11.42 | +2.33% | 5,295 |
| 2025-12-05 | 10.82 | 11.16 | 10.74 | 11.16 | +2.76% | 5,098 |
| 2025-12-04 | 11.18 | 11.28 | 10.62 | 10.86 | -1.99% | 7,766 |
| 2025-12-03 | 10.58 | 11.08 | 10.52 | 11.08 | +5.32% | 10,112 |
| 2025-12-02 | 10.08 | 10.52 | 9.99 | 10.52 | +4.37% | 4,519 |
| 2025-12-01 | 9.80 | 10.08 | 9.74 | 10.08 | +1.31% | 5,044 |
| 2025-11-28 | 9.91 | 9.95 | 9.80 | 9.95 | +0.40% | 1,863 |
| 2025-11-27 | 9.89 | 10.00 | 9.79 | 9.91 | +0.10% | 12,010 |
| 2025-11-26 | 10.40 | 10.40 | 9.81 | 9.90 | -1.98% | 8,142 |
| 2025-11-25 | 10.60 | 10.62 | 10.10 | 10.10 | -4.72% | 4,638 |
| 2025-11-24 | 10.48 | 10.60 | 10.22 | 10.60 | +1.53% | 6,842 |
| 2025-11-21 | 10.02 | 10.48 | 9.99 | 10.44 | +4.19% | 5,771 |
| 2025-11-20 | 10.06 | 10.12 | 9.97 | 10.02 | +0.30% | 3,258 |
| 2025-11-19 | 10.00 | 10.08 | 9.83 | 9.99 | +1.52% | 7,080 |
| 2025-11-18 | 10.08 | 10.08 | 9.80 | 9.84 | -2.19% | 8,274 |
| 2025-11-17 | 9.89 | 10.08 | 9.88 | 10.06 | +2.97% | 2,374 |
| 2025-11-14 | 9.90 | 9.99 | 9.71 | 9.77 | -0.10% | 6,126 |
| 2025-11-13 | 9.99 | 10.06 | 9.75 | 9.78 | -1.81% | 13,639 |
| 2025-11-12 | 9.60 | 9.96 | 9.48 | 9.96 | +5.40% | 8,195 |
| 2025-11-11 | 9.53 | 9.59 | 9.44 | 9.45 | +0.21% | 1,560 |
| 2025-11-10 | 9.15 | 9.50 | 9.15 | 9.43 | +1.95% | 13,383 |
| 2025-11-07 | 9.25 | 9.30 | 9.00 | 9.25 | -0.54% | 4,559 |
| 2025-11-06 | 8.84 | 9.30 | 8.83 | 9.30 | +6.29% | 10,965 |
| 2025-11-05 | 8.86 | 8.86 | 8.62 | 8.75 | -1.24% | 9,094 |
| 2025-11-04 | 8.69 | 8.86 | 8.56 | 8.86 | +2.55% | 5,101 |
| 2025-11-03 | 8.40 | 8.79 | 8.40 | 8.64 | +1.65% | 7,449 |
| 2025-10-31 | 8.26 | 8.50 | 8.26 | 8.50 | +3.41% | 6,861 |
| 2025-10-30 | 8.21 | 8.37 | 8.07 | 8.22 | +0.12% | 10,089 |
| 2025-10-29 | 8.25 | 8.25 | 8.12 | 8.21 | -0.48% | 9,544 |
| 2025-10-28 | 8.15 | 8.25 | 8.12 | 8.25 | +1.23% | 1,169 |
| 2025-10-27 | 8.20 | 8.20 | 8.06 | 8.15 | +1.24% | 1,237 |
| 2025-10-24 | 8.20 | 8.25 | 8.05 | 8.05 | -1.83% | 7,450 |
| 2025-10-23 | 8.01 | 8.20 | 8.00 | 8.20 | +2.76% | 1,209 |
| 2025-10-22 | 8.03 | 8.10 | 7.98 | 7.98 | -0.62% | 3,021 |
| 2025-10-21 | 7.71 | 8.03 | 7.71 | 8.03 | +4.56% | 4,295 |
| 2025-10-20 | 7.86 | 7.86 | 7.68 | 7.68 | -1.29% | 672 |
| 2025-10-17 | 7.74 | 7.78 | 7.40 | 7.78 | +0.65% | 14,176 |
| 2025-10-16 | 7.85 | 7.85 | 7.54 | 7.73 | -1.53% | 5,930 |
| 2025-10-15 | 7.97 | 8.02 | 7.78 | 7.85 | -1.51% | 4,347 |
| 2025-10-14 | 8.08 | 8.08 | 7.85 | 7.97 | -1.36% | 1,332 |
| 2025-10-13 | 8.17 | 8.27 | 7.96 | 8.08 | -0.12% | 6,991 |
| 2025-10-10 | 8.15 | 8.16 | 8.09 | 8.09 | -2.18% | 2,369 |
| 2025-10-09 | 8.14 | 8.29 | 8.11 | 8.27 | +2.73% | 14,080 |
| 2025-10-08 | 7.95 | 8.26 | 7.95 | 8.05 | +1.64% | 8,764 |
| 2025-10-07 | 7.85 | 8.01 | 7.85 | 7.92 | +1.02% | 3,294 |
| 2025-10-06 | 7.76 | 7.90 | 7.76 | 7.84 | +1.03% | 3,245 |
| 2025-10-03 | 7.73 | 7.84 | 7.73 | 7.76 | +0.39% | 2,356 |
| 2025-10-02 | 7.55 | 7.73 | 7.48 | 7.73 | +3.07% | 2,276 |
| 2025-10-01 | 7.49 | 7.50 | 7.40 | 7.50 | +0.13% | 9,433 |
| 2025-09-30 | 7.59 | 7.59 | 7.41 | 7.49 | -0.13% | 2,456 |
| 2025-09-29 | 7.43 | 7.58 | 7.43 | 7.50 | +0.81% | 5,487 |
| 2025-09-26 | 7.28 | 7.44 | 7.28 | 7.44 | +3.05% | 3,383 |
| 2025-09-25 | 7.31 | 7.31 | 7.22 | 7.22 | +0.70% | 452 |
| 2025-09-24 | 7.19 | 7.31 | 7.12 | 7.17 | -0.42% | 9,958 |
| 2025-09-23 | 7.19 | 7.20 | 7.11 | 7.20 | +0.14% | 15,811 |
| 2025-09-22 | 7.15 | 7.19 | 7.06 | 7.19 | +3.01% | 4,855 |
| 2025-09-19 | 7.04 | 7.15 | 6.98 | 6.98 | +0.72% | 8,282 |
| 2025-09-18 | 6.86 | 7.05 | 6.86 | 6.93 | +1.91% | 3,156 |
| 2025-09-17 | 6.89 | 6.93 | 6.74 | 6.80 | -1.31% | 2,915 |
| 2025-09-16 | 6.80 | 6.93 | 6.80 | 6.89 | +0.58% | 1,741 |
| 2025-09-15 | 6.58 | 6.85 | 6.58 | 6.85 | +1.03% | 3,027 |
| 2025-09-12 | 6.56 | 6.78 | 6.56 | 6.78 | +3.67% | 7,303 |
| 2025-09-11 | 6.41 | 6.54 | 6.41 | 6.54 | -0.76% | 2,050 |
| 2025-09-10 | 6.33 | 6.59 | 6.33 | 6.59 | +3.78% | 4,230 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+19.99%). Peor mes: Jun (-6.46%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Viohalco S.A. (VIO.BR)?
16.28 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de VIO.BR?
Máximo de 22.80 y mínimo de 6.25 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Viohalco S.A.?
Históricamente, el mes más fuerte de VIO.BR ha sido May (media +19.99%) y el más débil Jun (media -6.46%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.