Dark

VICL
Premisa Vinalcool
stock NASDAQ

Inactive

Aug 30, 2019

4.73USD-15.679%(-0.88)1,009,053

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-30	5.5300	6.3700	4.2000	4.7320	-15.679%	1,009,053	0.000%
2019-08-29	6.2258	6.4050	5.4390	5.6119	-11.070%	454,832	-15.679%
2019-08-28	6.0830	6.5100	5.9003	6.3105	+5.291%	576,269	-25.014%
2019-08-27	5.9500	6.1600	5.7540	5.9934	+0.741%	124,520	-21.046%
2019-08-26	5.9150	6.0900	5.5300	5.9493	+4.167%	111,742	-20.461%
2019-08-23	5.9500	5.9500	5.5300	5.7113	-3.157%	96,925	-17.147%
2019-08-22	6.0900	6.2510	5.6861	5.8975	-3.150%	111,043	-19.763%
2019-08-21	6.0466	6.3700	5.9927	6.0893	+1.636%	73,781	-22.290%
2019-08-20	5.9500	6.0900	5.8100	5.9913	+1.290%	48,659	-21.019%
2019-08-19	6.0900	6.2909	5.8212	5.9150	-2.874%	98,662	-20.000%
2019-08-16	5.6245	6.4400	5.6245	6.0900	+8.750%	239,611	-22.299%
2019-08-15	5.5489	5.7750	5.5307	5.6000	-0.361%	63,495	-15.500%
2019-08-14	5.5552	5.8800	5.1821	5.6203	+1.956%	126,575	-15.805%
2019-08-13	5.6693	5.6700	5.4250	5.5125	-0.455%	76,981	-14.159%
2019-08-12	5.6000	5.6644	5.4670	5.5377	-1.702%	87,717	-14.549%
2019-08-09	5.6700	5.8093	5.5300	5.6336	-0.112%	216,609	-16.004%
2019-08-08	5.8093	5.8317	5.4530	5.6399	-0.322%	120,634	-16.098%
2019-08-07	5.4600	5.9150	5.3900	5.6581	+4.960%	218,696	-16.368%
2019-08-06	4.9000	5.7400	4.9000	5.3907	+8.099%	270,407	-12.219%
2019-08-05	5.1100	5.1100	4.9140	4.9868	-3.730%	31,194	-5.109%
2019-08-02	4.8300	5.2500	4.8300	5.1800	+8.029%	40,490	-8.649%
2019-08-01	4.9840	5.2395	4.7600	4.7950	-3.833%	68,386	-1.314%
2019-07-31	5.1800	5.3739	4.9861	4.9861	-1.124%	58,799	-5.096%
2019-07-30	5.0778	5.3200	5.0407	5.0428	+1.450%	94,946	-6.163%
2019-07-29	4.8440	5.2990	4.7600	4.9707	+5.985%	128,209	-4.802%
2019-07-26	4.6900	4.8300	4.6642	4.6900	+0.045%	32,679	+0.896%
2019-07-25	4.7397	4.8426	4.6879	4.6879	-1.515%	48,714	+0.941%
2019-07-24	4.8300	4.9000	4.6277	4.7600	-2.537%	50,244	-0.588%
2019-07-23	4.9000	4.9693	4.7670	4.8839	+0.259%	29,460	-3.110%
2019-07-22	5.0400	5.2150	4.6571	4.8713	-3.347%	91,681	-2.860%
2019-07-19	5.1590	5.3354	5.0400	5.0400	-0.346%	172,754	-6.111%
2019-07-18	5.2570	5.2920	5.0400	5.0575	-3.795%	44,206	-6.436%
2019-07-17	5.3270	5.5230	5.2535	5.2570	-2.468%	12,402	-9.987%
2019-07-16	5.5923	5.5923	5.3200	5.3900	-1.911%	45,187	-12.208%
2019-07-15	5.4600	5.6532	5.3550	5.4950	+3.262%	12,452	-13.885%
2019-07-12	5.4250	5.5286	5.2500	5.3214	-1.910%	16,118	-11.076%
2019-07-11	5.6000	5.6630	5.3900	5.4250	-3.858%	16,820	-12.774%
2019-07-10	5.4600	5.6630	5.4593	5.6427	+3.346%	12,132	-16.139%
2019-07-09	5.8170	5.8660	5.3900	5.4600	-5.363%	26,519	-13.333%
2019-07-08	5.7071	5.8660	5.7071	5.7694	-1.647%	5,256	-17.981%
2019-07-05	5.8660	5.8660	5.7477	5.8660	+0.119%	2,226	-19.332%
2019-07-03	6.0410	6.0410	5.7190	5.8590	-1.876%	9,750	-19.235%
2019-07-02	5.8870	6.0480	5.8870	5.9710	+1.415%	10,621	-20.750%
2019-07-01	6.0200	6.1313	5.8870	5.8877	-1.047%	12,095	-19.629%
2019-06-28	5.8870	6.0879	5.8870	5.9500	+0.592%	18,285	-20.471%
2019-06-27	5.8800	6.0200	5.8800	5.9150	+0.356%	6,955	-20.000%
2019-06-26	6.0200	6.1320	5.8940	5.8940	-0.941%	22,167	-19.715%
2019-06-25	6.0900	6.1320	5.8345	5.9500	0.000%	18,543	-20.471%
2019-06-24	5.8625	6.1320	5.8625	5.9500	+2.410%	36,983	-20.471%
2019-06-21	6.1033	6.1880	5.8100	5.8100	-4.323%	21,704	-18.554%
2019-06-20	5.9500	6.1033	5.9360	6.0725	+1.819%	17,760	-22.075%
2019-06-19	6.0480	6.1033	5.9500	5.9640	+0.235%	21,218	-20.657%
2019-06-18	5.8816	6.1418	5.8590	5.9500	0.000%	26,232	-20.471%
2019-06-17	6.0655	6.1600	5.8240	5.9500	-1.151%	15,379	-20.471%
2019-06-14	5.8170	6.0200	5.8170	6.0193	+3.602%	15,824	-21.386%
2019-06-13	5.8100	6.0690	5.7540	5.8100	-1.179%	23,426	-18.554%
2019-06-12	5.9444	6.0200	5.6700	5.8793	+0.227%	21,190	-19.514%
2019-06-11	5.8100	5.9500	5.7421	5.8660	+1.391%	28,368	-19.332%
2019-06-10	6.0200	6.0200	5.6700	5.7855	-1.605%	31,439	-18.209%
2019-06-07	5.6000	5.8800	5.3900	5.8799	+4.946%	50,223	-19.522%
2019-06-06	5.7400	5.8583	5.6000	5.6028	-1.864%	23,659	-15.542%
2019-06-05	6.0326	6.1600	5.6840	5.7092	-5.635%	53,228	-17.116%
2019-06-04	6.5100	6.5100	5.9500	6.0501	-7.065%	110,998	-21.786%
2019-06-03	7.9800	7.9800	6.0207	6.5100	-19.130%	769,049	-27.312%
2019-05-31	7.9800	8.4000	7.9100	8.0500	0.000%	15,680	-41.217%
2019-05-30	7.9800	8.2600	7.9800	8.0500	0.000%	12,719	-41.217%
2019-05-29	8.0500	8.0500	7.8400	8.0500	0.000%	19,300	-41.217%
2019-05-28	7.9800	8.1900	7.9800	8.0500	-0.862%	12,260	-41.217%
2019-05-24	8.0500	8.1200	7.9100	8.1200	+1.754%	15,170	-41.724%
2019-05-23	7.8400	8.0500	7.8323	7.9800	0.000%	34,743	-40.702%
2019-05-22	7.9100	8.0500	7.7700	7.9800	+0.441%	15,624	-40.702%
2019-05-21	7.7700	7.9800	7.7000	7.9450	+3.182%	6,815	-40.441%
2019-05-20	7.8400	7.9800	7.7000	7.7000	-3.509%	10,899	-38.545%
2019-05-17	7.7700	7.9800	7.7700	7.9800	+1.786%	9,117	-40.702%
2019-05-16	7.8400	7.9800	7.7350	7.8400	-1.754%	7,515	-39.643%
2019-05-15	7.8400	7.9800	7.7000	7.9800	+1.786%	4,912	-40.702%
2019-05-14	7.7000	7.9800	7.7000	7.8400	+0.901%	9,513	-39.643%
2019-05-13	8.1200	8.1900	7.6650	7.7700	-3.478%	27,688	-39.099%
2019-05-10	7.9800	8.2152	7.9800	8.0500	-0.854%	11,218	-41.217%
2019-05-09	8.0500	8.1200	7.9800	8.1193	+0.311%	19,118	-41.719%
2019-05-08	8.1900	8.1900	8.0500	8.0941	-1.171%	23,429	-41.538%
2019-05-07	8.1200	8.1900	8.0500	8.1900	0.000%	10,483	-42.222%
2019-05-06	7.9800	8.2600	7.9800	8.1900	+0.862%	9,129	-42.222%
2019-05-03	8.1200	8.1900	7.9100	8.1200	-0.855%	14,617	-41.724%
2019-05-02	8.2600	8.3300	8.0500	8.1900	-1.681%	9,014	-42.222%
2019-05-01	8.3300	8.4700	8.0500	8.3300	-0.833%	6,769	-43.193%
2019-04-30	8.4700	8.4700	8.2600	8.4000	+0.840%	4,537	-43.667%
2019-04-29	8.1200	8.4700	8.1200	8.3300	+2.586%	14,448	-43.193%
2019-04-26	8.2600	8.2600	8.0500	8.1200	-1.695%	5,825	-41.724%
2019-04-25	8.1900	8.2600	8.0500	8.2600	+1.724%	8,832	-42.712%
2019-04-24	8.0500	8.3300	8.0101	8.1200	+0.870%	9,056	-41.724%
2019-04-23	7.9401	8.0500	7.9100	8.0500	0.000%	9,574	-41.217%
2019-04-22	8.1900	8.1900	7.9100	8.0500	-0.862%	9,245	-41.217%
2019-04-18	8.0500	8.1900	8.0500	8.1200	+0.870%	7,380	-41.724%
2019-04-17	8.1200	8.4000	8.0500	8.0500	-0.862%	12,135	-41.217%
2019-04-16	8.0997	8.4000	8.0500	8.1200	-1.695%	17,522	-41.724%
2019-04-15	8.1900	8.5400	8.1200	8.2600	+0.855%	8,668	-42.712%
2019-04-12	8.4000	8.5400	8.1900	8.1900	-2.500%	18,729	-42.222%
2019-04-11	8.4000	8.5400	8.3370	8.4000	0.000%	66,719	-43.667%
2019-04-10	8.5400	8.5400	8.3300	8.4000	-2.439%	11,393	-43.667%
2019-04-09	8.7500	8.8900	8.3300	8.6100	-1.600%	25,928	-45.041%
2019-04-08	8.3300	8.7500	8.3300	8.7500	+5.307%	22,246	-45.920%
2019-04-05	8.3300	8.4700	8.2516	8.3090	-1.083%	13,025	-43.050%
2019-04-04	8.3832	8.4700	8.2712	8.4000	+0.840%	22,347	-43.667%
2019-04-03	8.4700	8.4700	8.1900	8.3300	-0.833%	8,530	-43.193%
2019-04-02	8.4000	8.6779	8.3300	8.4000	0.000%	9,684	-43.667%
2019-04-01	8.4000	8.5400	8.1907	8.4000	0.000%	16,665	-43.667%
2019-03-29	8.6800	8.6800	8.3300	8.4000	-1.639%	35,432	-43.667%
2019-03-28	8.6100	8.6100	8.4000	8.5400	+0.412%	11,834	-44.590%
2019-03-27	8.6100	8.6100	8.4000	8.5050	-2.016%	10,962	-44.362%
2019-03-26	8.6100	8.9600	8.5260	8.6800	+0.813%	18,019	-45.484%
2019-03-25	8.6100	8.6100	8.4700	8.6100	0.000%	13,404	-45.041%
2019-03-22	8.5400	8.7500	8.4350	8.6100	+1.653%	31,315	-45.041%
2019-03-21	8.3300	8.6800	8.3300	8.4700	+1.681%	37,562	-44.132%
2019-03-20	8.3300	8.3300	8.2166	8.3300	+2.586%	10,758	-43.193%
2019-03-19	8.1200	8.2600	7.9100	8.1200	+0.199%	25,366	-41.724%
2019-03-18	8.2600	8.4000	8.0794	8.1039	-1.890%	13,269	-41.608%
2019-03-15	8.2600	8.5400	8.2600	8.2600	0.000%	20,161	-42.712%
2019-03-14	8.3300	8.5400	8.2418	8.2600	-0.840%	19,216	-42.712%
2019-03-13	8.3300	8.6100	8.1249	8.3300	0.000%	55,308	-43.193%
2019-03-12	8.1200	8.3300	7.8211	8.3300	+2.586%	50,951	-43.193%
2019-03-11	8.0500	8.3300	7.8400	8.1200	+0.870%	69,194	-41.724%
2019-03-08	8.1900	8.2600	7.7700	8.0500	-1.709%	86,141	-41.217%
2019-03-07	7.4900	8.2600	7.4200	8.1900	+9.346%	261,670	-42.222%
2019-03-06	7.4200	7.4900	7.3500	7.4900	+0.953%	22,724	-36.822%
2019-03-05	7.3500	7.4900	7.2800	7.4193	+0.943%	35,523	-36.220%
2019-03-04	7.2800	7.3500	7.2100	7.3500	+1.942%	23,359	-35.619%
2019-03-01	7.2100	7.2100	7.1400	7.2100	0.000%	9,565	-34.369%
2019-02-28	7.2800	7.2800	7.0000	7.2100	+0.980%	40,465	-34.369%
2019-02-27	7.3500	7.4200	7.1400	7.1400	-3.774%	40,142	-33.725%
2019-02-26	7.3500	7.4900	7.2100	7.4200	+0.952%	26,049	-36.226%
2019-02-25	7.1400	7.3500	7.0700	7.3500	+0.010%	38,250	-35.619%
2019-02-22	7.0000	7.4900	6.9825	7.3493	+5.253%	93,430	-35.613%
2019-02-21	7.3500	7.3500	6.9825	6.9825	-2.206%	34,948	-32.231%
2019-02-20	7.2100	7.4200	6.9370	7.1400	+1.000%	96,079	-33.725%
2019-02-19	6.9300	7.1400	6.9300	7.0693	+2.010%	25,316	-33.063%
2019-02-15	6.9300	7.0700	6.9300	6.9300	+0.508%	12,073	-31.717%
2019-02-14	6.8943	7.0000	6.8600	6.8950	-0.505%	5,347	-31.371%
2019-02-13	6.9300	7.0700	6.9300	6.9300	-0.412%	16,356	-31.717%
2019-02-12	6.9293	7.0000	6.9293	6.9587	+0.924%	10,183	-31.999%
2019-02-11	6.9643	6.9993	6.7900	6.8950	+0.408%	13,551	-31.371%
2019-02-08	7.0700	7.0700	6.8600	6.8670	-1.890%	28,923	-31.091%
2019-02-07	7.0000	7.1400	6.9300	6.9993	-0.507%	30,091	-32.393%
2019-02-06	7.0000	7.1400	6.8600	7.0350	+0.500%	72,697	-32.736%
2019-02-05	7.2100	7.2800	6.9300	7.0000	-2.913%	37,555	-32.400%
2019-02-04	7.1400	7.2800	7.0700	7.2100	+0.980%	29,618	-34.369%
2019-02-01	6.9300	7.5600	6.8950	7.1400	+3.553%	222,265	-33.725%
2019-01-31	6.8600	6.9300	6.8600	6.8950	+0.510%	13,425	-31.371%
2019-01-30	6.6010	6.8950	6.6010	6.8600	+3.924%	39,447	-31.020%
2019-01-29	6.7200	6.7200	6.5100	6.6010	-1.049%	11,720	-28.314%
2019-01-28	6.7165	6.7900	6.3700	6.6710	-0.740%	27,832	-29.066%
2019-01-25	6.5660	6.7550	6.5450	6.7207	+2.663%	45,620	-29.591%
2019-01-24	6.3910	6.5660	6.3910	6.5464	+2.850%	15,407	-27.716%
2019-01-23	6.4400	6.5100	5.9500	6.3650	+0.031%	295,420	-25.656%
2019-01-22	6.5387	6.7480	6.3140	6.3630	-2.687%	34,364	-25.633%
2019-01-18	6.7200	6.7200	6.5100	6.5387	-0.628%	24,517	-27.631%
2019-01-17	6.6570	6.8530	6.5450	6.5800	+3.890%	72,276	-28.085%
2019-01-16	6.6500	6.6500	6.1600	6.3336	-4.758%	93,536	-25.287%
2019-01-15	6.5800	6.8600	6.5800	6.6500	0.000%	65,008	-28.842%
2019-01-14	7.0000	7.1400	6.6360	6.6500	-4.040%	45,073	-28.842%
2019-01-11	7.0000	7.2492	6.8600	6.9300	-1.000%	118,829	-31.717%
2019-01-10	7.7700	7.7700	6.3000	7.0000	-10.314%	440,326	-32.400%
2019-01-09	8.0500	8.3300	7.8050	7.8050	-2.193%	21,247	-39.372%
2019-01-08	8.2600	8.4000	7.7700	7.9800	-3.390%	14,975	-40.702%
2019-01-07	8.1200	8.7500	8.0507	8.2600	+2.609%	11,267	-42.712%
2019-01-04	8.1200	8.6100	8.0500	8.0500	-2.542%	5,774	-41.217%
2019-01-03	8.0500	8.3300	8.0500	8.2600	+1.288%	3,691	-42.712%
2019-01-02	8.1200	8.6100	8.0500	8.1550	-1.271%	26,356	-41.974%
2018-12-31	8.2600	8.7500	8.1200	8.2600	+1.724%	14,045	-42.712%
2018-12-28	7.7000	8.4000	7.7000	8.1200	+6.422%	9,482	-41.724%
2018-12-27	7.2100	7.7000	7.2100	7.6300	+3.810%	6,564	-37.982%
2018-12-26	7.0000	7.4200	7.0000	7.3500	+5.000%	6,030	-35.619%
2018-12-24	7.0700	7.4200	7.0000	7.0000	-2.913%	5,131	-32.400%
2018-12-21	7.4200	7.7000	7.2100	7.2100	-3.738%	12,643	-34.369%
2018-12-20	7.7700	7.7700	7.4830	7.4900	-3.604%	9,957	-36.822%
2018-12-19	7.8400	7.8722	7.7000	7.7700	-1.770%	8,831	-39.099%
2018-12-18	8.1200	8.1200	7.7700	7.9100	-2.586%	3,828	-40.177%
2018-12-17	8.0500	8.2600	7.8400	8.1200	+0.870%	14,233	-41.724%
2018-12-14	8.6100	8.6100	7.9100	8.0500	-4.951%	19,388	-41.217%
2018-12-13	8.4700	8.6800	8.3300	8.4693	-0.008%	12,524	-44.128%
2018-12-12	8.6100	8.7500	8.4000	8.4700	-0.820%	6,529	-44.132%
2018-12-11	8.8200	8.8200	8.5400	8.5400	-2.400%	5,512	-44.590%
2018-12-10	9.1700	9.1700	8.7234	8.7500	-3.101%	6,954	-45.920%
2018-12-07	8.7500	9.3100	8.6100	9.0300	+4.032%	4,738	-47.597%
2018-12-06	8.6100	9.0300	8.6100	8.6800	-1.579%	3,070	-45.484%
2018-12-04	9.3100	9.3800	8.7500	8.8193	-5.978%	2,402	-46.345%
2018-12-03	9.0300	9.3800	9.0300	9.3800	+5.512%	7,759	-49.552%
2018-11-30	9.3800	9.5200	8.7766	8.8900	-6.618%	3,976	-46.772%
2018-11-29	8.8900	9.5200	8.6100	9.5200	+6.250%	6,503	-50.294%
2018-11-28	8.8200	8.9600	8.6800	8.9600	+2.400%	7,224	-47.188%
2018-11-27	8.8900	8.9600	8.6800	8.7500	-1.575%	3,296	-45.920%
2018-11-26	9.3100	9.3800	8.6100	8.8900	-4.511%	12,147	-46.772%
2018-11-23	9.1700	9.4500	8.9992	9.3100	+0.758%	1,192	-49.173%
2018-11-21	9.1455	9.3450	9.1000	9.2400	+1.538%	1,256	-48.788%
2018-11-20	8.6800	9.1000	8.4700	9.1000	+3.175%	6,827	-48.000%
2018-11-19	8.4000	8.8900	8.4000	8.8200	+3.279%	9,086	-46.349%
2018-11-16	8.8200	8.8200	8.4000	8.5400	-1.613%	1,402	-44.590%
2018-11-15	8.7500	8.8200	8.4000	8.6800	+1.639%	4,717	-45.484%
2018-11-14	8.8200	8.8900	8.5400	8.5400	-3.937%	5,235	-44.590%
2018-11-13	8.7500	8.9600	8.4000	8.8900	+2.419%	5,826	-46.772%
2018-11-12	9.2400	9.2400	8.5547	8.6800	-6.767%	7,256	-45.484%
2018-11-09	9.4500	9.5900	8.9614	9.3100	-0.746%	11,077	-49.173%
2018-11-08	9.0300	9.5900	9.0300	9.3800	-0.741%	15,009	-49.552%
2018-11-07	9.2400	9.5900	9.1000	9.4500	+2.273%	16,707	-49.926%
2018-11-06	9.3100	9.3100	9.1168	9.2400	0.000%	5,810	-48.788%
2018-11-05	8.9600	9.4500	8.6975	9.2400	+4.762%	17,771	-48.788%
2018-11-02	8.5400	8.9600	8.5400	8.8200	+2.439%	26,519	-46.349%
2018-11-01	8.6800	8.6800	8.5050	8.6100	+0.820%	11,595	-45.041%
2018-10-31	8.4007	8.6800	8.2600	8.5400	+0.412%	3,002	-44.590%
2018-10-30	8.8900	8.9600	8.0500	8.5050	-3.571%	15,896	-44.362%
2018-10-29	8.5400	9.1700	8.4000	8.8200	+3.279%	19,772	-46.349%
2018-10-26	8.2600	8.5400	8.1900	8.5400	+3.390%	9,847	-44.590%
2018-10-25	8.3300	8.4700	8.1200	8.2600	-0.840%	3,145	-42.712%
2018-10-24	8.4700	8.6100	8.1200	8.3300	-1.653%	6,069	-43.193%
2018-10-23	8.3300	8.6100	8.2600	8.4700	+0.833%	9,200	-44.132%
2018-10-22	8.6100	8.7500	8.4000	8.4000	-2.439%	8,356	-43.667%
2018-10-19	8.8900	8.9600	8.6100	8.6100	-1.600%	3,877	-45.041%
2018-10-18	8.7500	8.9600	8.7500	8.7500	0.000%	3,617	-45.920%
2018-10-17	8.8900	9.1000	8.4700	8.7500	-3.101%	6,056	-45.920%
2018-10-16	8.8900	9.1000	8.5400	9.0300	+3.200%	12,336	-47.597%
2018-10-15	9.0552	9.0552	8.7500	8.7500	-2.344%	3,397	-45.920%
2018-10-12	9.3100	9.4500	8.8900	8.9600	-1.538%	3,903	-47.188%
2018-10-11	8.7500	9.1700	8.7500	9.1000	-1.515%	15,190	-48.000%
2018-10-10	9.1700	9.4500	9.1000	9.2400	+0.763%	7,630	-48.788%
2018-10-09	9.4850	9.5900	9.1700	9.1700	-2.963%	2,718	-48.397%
2018-10-08	9.4500	9.7300	9.2400	9.4500	+0.746%	13,672	-49.926%
2018-10-05	9.5200	9.7300	9.2400	9.3800	-2.190%	4,002	-49.552%
2018-10-04	9.5900	9.7300	9.2400	9.5900	+0.735%	4,877	-50.657%
2018-10-03	9.5900	9.7300	9.4500	9.5200	0.000%	5,319	-50.294%
2018-10-02	9.5200	10.0695	9.4500	9.5200	-0.730%	10,591	-50.294%
2018-10-01	9.5900	9.8000	9.5200	9.5900	0.000%	3,832	-50.657%
2018-09-28	9.8000	9.8700	9.5200	9.5900	-2.837%	1,901	-50.657%
2018-09-27	9.5900	10.0100	9.4500	9.8700	+1.439%	7,620	-52.057%
2018-09-26	9.9400	10.1297	9.5200	9.7300	-3.472%	18,827	-51.367%
2018-09-25	9.7300	10.0800	9.7300	10.0800	+3.597%	6,864	-53.056%
2018-09-24	10.0100	10.0100	9.5900	9.7300	-3.472%	3,956	-51.367%
2018-09-21	9.6600	10.0800	9.5200	10.0800	+3.597%	5,863	-53.056%
2018-09-20	9.5200	10.0730	9.5200	9.7300	+1.460%	5,867	-51.367%
2018-09-19	9.6600	10.1500	9.3100	9.5900	-0.725%	24,273	-50.657%
2018-09-18	9.5900	9.6600	9.5200	9.6600	+1.471%	2,834	-51.014%
2018-09-17	9.8560	10.1500	9.5200	9.5200	-2.158%	5,904	-50.294%
2018-09-14	9.7300	10.2900	9.7300	9.7300	0.000%	17,910	-51.367%
2018-09-13	9.8700	10.1500	9.7300	9.7300	-2.113%	4,908	-51.367%
2018-09-12	9.7300	9.9400	9.4500	9.9400	+2.899%	10,102	-52.394%
2018-09-11	9.7300	9.8000	9.5200	9.6600	-1.429%	6,665	-51.014%
2018-09-10	9.9400	9.9400	9.5200	9.8000	0.000%	4,617	-51.714%
2018-09-07	9.8000	10.1325	9.5200	9.8000	0.000%	10,068	-51.714%
2018-09-06	10.2200	10.2200	9.8000	9.8000	-4.762%	7,726	-51.714%
2018-09-05	10.2200	10.2900	9.9260	10.2900	+0.685%	9,618	-54.014%
2018-09-04	9.8000	10.2200	9.5900	10.2200	+5.036%	16,457	-53.699%
2018-08-31	9.8000	9.9400	9.7300	9.7300	0.000%	11,575	-51.367%
2018-08-30	9.5200	9.9400	9.5200	9.7300	-1.418%	7,821	-51.367%
2018-08-29	9.6600	9.8700	9.4661	9.8700	+2.920%	12,517	-52.057%
2018-08-28	9.3800	9.6600	9.1945	9.5900	+3.008%	13,570	-50.657%
2018-08-27	9.4500	9.7300	9.2400	9.3100	0.000%	13,362	-49.173%
2018-08-24	9.0300	9.4500	9.0300	9.3100	+3.906%	14,105	-49.173%
2018-08-23	8.9600	9.2400	8.8200	8.9600	-0.775%	12,458	-47.188%
2018-08-22	9.0300	9.0300	8.8200	9.0300	+0.781%	4,215	-47.597%
2018-08-21	8.8900	9.2400	8.7500	8.9600	+1.587%	31,214	-47.188%
2018-08-20	8.7500	9.0300	8.7500	8.8200	-2.326%	5,545	-46.349%
2018-08-17	9.2400	9.3100	9.0300	9.0300	-3.008%	9,266	-47.597%
2018-08-16	9.1000	9.3100	8.7500	9.3100	+2.308%	15,172	-49.173%
2018-08-15	8.8200	9.2400	8.8200	9.1000	0.000%	10,802	-48.000%
2018-08-14	9.2400	9.3800	9.0300	9.1000	-0.763%	4,845	-48.000%
2018-08-13	9.2400	9.3800	8.9600	9.1700	-2.239%	9,501	-48.397%
2018-08-10	9.4500	9.6600	8.7500	9.3800	-0.741%	33,690	-49.552%
2018-08-09	9.6600	9.6600	9.4500	9.4500	-2.878%	13,474	-49.926%
2018-08-08	9.4500	9.7300	9.4269	9.7300	+4.511%	1,669	-51.367%
2018-08-07	9.1000	9.6600	9.1000	9.3100	-1.481%	5,318	-49.173%
2018-08-06	9.5200	9.8700	9.3576	9.4500	0.000%	10,384	-49.926%
2018-08-03	9.4514	9.8700	9.3940	9.4500	-0.735%	31,287	-49.926%
2018-08-02	9.5200	9.8700	9.2932	9.5200	+0.369%	21,500	-50.294%
2018-08-01	9.6600	9.8000	9.3912	9.4850	-1.812%	8,980	-50.111%
2018-07-31	9.6600	9.9400	9.2400	9.6600	+0.730%	37,788	-51.014%
2018-07-30	9.5900	9.8700	9.1000	9.5900	0.000%	34,954	-50.657%
2018-07-27	9.5200	9.7300	9.3100	9.5900	0.000%	8,944	-50.657%
2018-07-26	9.4500	9.5900	9.3100	9.5900	+2.239%	12,727	-50.657%
2018-07-25	9.7300	9.7300	9.3128	9.3800	-4.286%	17,611	-49.552%
2018-07-24	9.6600	9.8840	9.5200	9.8000	+3.704%	18,732	-51.714%
2018-07-23	9.0300	9.6600	9.0300	9.4500	+3.846%	21,187	-49.926%
2018-07-20	8.8900	9.3800	8.8200	9.1000	-0.763%	33,199	-48.000%
2018-07-19	9.1700	9.5200	8.9600	9.1700	+8.264%	65,681	-48.397%
2018-07-18	8.5400	8.6800	8.4700	8.4700	-0.820%	6,721	-44.132%
2018-07-17	8.6100	8.6100	8.4210	8.5400	-1.613%	37,573	-44.590%
2018-07-16	8.7500	8.8900	8.6100	8.6800	0.000%	7,217	-45.484%
2018-07-13	8.7493	8.9600	8.6100	8.6800	+0.813%	6,562	-45.484%
2018-07-12	8.8200	8.8200	8.6100	8.6100	-2.381%	7,847	-45.041%
2018-07-11	8.8200	8.8900	8.7500	8.8200	0.000%	2,916	-46.349%
2018-07-10	8.7500	9.1000	8.6800	8.8200	+0.800%	8,390	-46.349%
2018-07-09	9.1700	9.2330	8.7500	8.7500	-3.846%	23,423	-45.920%
2018-07-06	8.6800	9.3100	8.6800	9.1000	+4.000%	32,445	-48.000%
2018-07-05	8.5400	9.1000	8.4700	8.7500	+5.485%	14,858	-45.920%
2018-07-03	8.1900	8.4000	8.0360	8.2950	+3.043%	25,428	-42.954%
2018-07-02	8.0500	8.1900	7.7000	8.0500	0.000%	15,459	-41.217%
2018-06-29	8.3300	8.5400	7.8400	8.0500	-4.167%	34,977	-41.217%
2018-06-28	8.4700	8.7710	8.1900	8.4000	0.000%	191,974	-43.667%
2018-06-27	8.8200	8.9950	8.4000	8.4000	-4.762%	12,112	-43.667%
2018-06-26	8.8900	8.9600	8.5400	8.8200	0.000%	17,159	-46.349%
2018-06-25	8.9600	9.0300	8.6800	8.8200	-2.326%	12,531	-46.349%
2018-06-22	8.7500	9.1700	8.5400	9.0300	+3.200%	22,130	-47.597%
2018-06-21	8.8900	8.9600	8.7500	8.7500	-0.794%	25,843	-45.920%
2018-06-20	9.0300	9.2400	8.7500	8.8200	-3.077%	32,332	-46.349%
2018-06-19	8.4700	9.3261	8.4700	9.1000	+6.557%	67,057	-48.000%
2018-06-18	8.4000	8.5400	8.1900	8.5400	+2.521%	15,764	-44.590%
2018-06-15	8.4000	8.6100	8.1949	8.3300	-1.653%	31,803	-43.193%
2018-06-14	7.6300	8.4700	7.4900	8.4700	+13.084%	109,218	-44.132%
2018-06-13	7.9800	7.9800	7.1400	7.4900	-4.464%	156,600	-36.822%
2018-06-12	8.4700	8.6100	7.4200	7.8400	-7.085%	181,328	-39.643%
2018-06-11	7.8400	8.4700	7.2800	8.4378	-26.049%	323,401	-43.919%
2018-06-08	11.4100	11.5500	11.2707	11.4100	0.000%	6,720	-58.528%
2018-06-07	11.7600	12.1800	11.3113	11.4100	-2.395%	17,461	-58.528%
2018-06-06	11.9700	12.1450	11.6900	11.6900	-2.907%	10,525	-59.521%
2018-06-05	11.5500	12.1800	11.5500	12.0400	+4.878%	20,929	-60.698%
2018-06-04	11.6200	11.6900	11.2007	11.4800	-1.205%	8,226	-58.780%
2018-06-01	11.4100	11.9000	11.2000	11.6200	+0.606%	11,770	-59.277%
2018-05-31	11.4800	11.7348	11.2700	11.5500	+1.852%	7,800	-59.030%
2018-05-30	11.8300	12.1716	11.3400	11.3400	-1.818%	11,719	-58.272%
2018-05-29	11.7600	11.7600	11.2700	11.5500	-1.198%	8,782	-59.030%
2018-05-25	11.4002	11.9700	11.2700	11.6900	+1.829%	25,712	-59.521%
2018-05-24	11.6200	11.6900	11.2700	11.4800	-1.796%	14,196	-58.780%
2018-05-23	11.8300	11.9000	11.2700	11.6900	-1.765%	12,226	-59.521%
2018-05-22	12.1100	12.4600	11.6970	11.9000	-1.734%	6,486	-60.235%
2018-05-21	12.3900	12.4600	12.0400	12.1100	-3.352%	18,043	-60.925%
2018-05-18	12.0400	12.7400	11.9000	12.5300	+4.070%	41,184	-62.235%
2018-05-17	11.9700	12.4530	11.6900	12.0400	+0.585%	15,594	-60.698%
2018-05-16	11.8300	12.1800	11.6900	11.9700	0.000%	14,147	-60.468%
2018-05-15	11.8300	12.2500	11.6200	11.9700	+0.588%	10,440	-60.468%
2018-05-14	11.4800	12.1450	11.4100	11.9000	+3.659%	10,949	-60.235%
2018-05-11	11.4100	11.5500	11.2700	11.4800	+0.613%	23,682	-58.780%
2018-05-10	11.9000	11.9000	11.3575	11.4100	-4.118%	8,817	-58.528%
2018-05-09	11.9000	12.0400	11.6900	11.9000	0.000%	9,934	-60.235%
2018-05-08	11.9000	11.9700	11.2700	11.9000	-0.585%	21,313	-60.235%
2018-05-07	11.1300	12.3900	10.9494	11.9700	+8.917%	80,492	-60.468%
2018-05-04	10.8500	11.2000	10.6400	10.9900	+1.948%	38,133	-56.943%
2018-05-03	10.5000	10.9900	10.1500	10.7800	+1.987%	56,770	-56.104%
2018-05-02	10.2200	10.6400	10.1500	10.5700	+2.027%	13,298	-55.232%
2018-05-01	10.2200	10.4300	10.0100	10.3600	+1.370%	7,498	-54.324%
2018-04-30	10.4300	10.5000	10.1500	10.2200	-2.667%	6,400	-53.699%
2018-04-27	10.2900	10.6400	10.1500	10.5000	+2.041%	3,831	-54.933%
2018-04-26	10.4300	10.5000	10.1850	10.2900	-2.649%	3,952	-54.014%
2018-04-25	10.5000	10.7800	10.0170	10.5700	+0.667%	3,964	-55.232%
2018-04-24	10.8500	10.8500	10.0800	10.5000	-0.662%	13,080	-54.933%
2018-04-23	10.3600	10.6400	10.2200	10.5700	+2.721%	4,065	-55.232%
2018-04-20	10.7100	10.7800	10.2900	10.2900	-4.545%	6,238	-54.014%
2018-04-19	10.7100	10.8500	10.7100	10.7800	+1.316%	2,357	-56.104%
2018-04-18	10.7800	10.9207	10.5000	10.6400	-1.935%	22,701	-55.526%
2018-04-17	10.4300	10.8500	10.3600	10.8500	+4.730%	23,870	-56.387%
2018-04-16	10.4300	10.5000	10.0100	10.3600	-0.671%	5,140	-54.324%
2018-04-13	10.3600	10.5000	10.0800	10.4300	0.000%	6,746	-54.631%
2018-04-12	10.5000	10.5000	10.2200	10.4300	+1.361%	7,889	-54.631%
2018-04-11	10.2200	10.4300	10.0870	10.2900	+0.685%	23,419	-54.014%
2018-04-10	10.0100	10.3600	9.9400	10.2200	+2.817%	11,561	-53.699%
2018-04-09	10.2900	10.5000	9.9400	9.9400	-2.740%	24,243	-52.394%
2018-04-06	10.0800	10.5000	10.0800	10.2200	+0.690%	48,629	-53.699%
2018-04-05	10.1500	10.2200	9.9400	10.1500	+1.399%	3,950	-53.379%
2018-04-04	10.2900	10.5000	9.9400	10.0100	-2.721%	25,947	-52.727%
2018-04-03	10.0800	10.7100	10.0800	10.2900	+2.083%	17,500	-54.014%
2018-04-02	10.2200	10.2900	9.8735	10.0800	-0.690%	25,091	-53.056%
2018-03-29	10.2200	10.4300	10.0100	10.1500	-1.361%	33,307	-53.379%
2018-03-28	10.7100	10.7100	10.0170	10.2900	0.000%	17,113	-54.014%
2018-03-27	10.8500	10.8500	10.1500	10.2900	-4.545%	19,660	-54.014%
2018-03-26	10.8500	10.8500	10.5700	10.7800	-0.645%	7,822	-56.104%
2018-03-23	10.9200	10.9900	10.5700	10.8500	0.000%	15,778	-56.387%
2018-03-22	10.9200	10.9900	10.7800	10.8500	-1.274%	7,213	-56.387%
2018-03-21	10.7002	11.1300	10.6400	10.9900	+1.948%	6,201	-56.943%
2018-03-20	10.8500	11.0600	10.6400	10.7800	-1.282%	7,684	-56.104%
2018-03-19	11.0600	11.0600	10.7100	10.9200	-1.887%	6,488	-56.667%
2018-03-16	10.6400	11.2700	10.5000	11.1300	+4.605%	48,059	-57.484%
2018-03-15	10.9900	11.0600	10.4300	10.6400	-5.000%	21,757	-55.526%
2018-03-14	10.7100	11.2000	10.6400	11.2000	+4.575%	57,954	-57.750%

document.getElementById("s6W1Pv").onerror = function(){this.style.display='none';}; .dark-mode .s780GM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s780GM{ color: #333333; background-color: white; border: 2px solid #333333; }VICLPremisa Vinalcoolstock NASDAQ

VICL
Premisa Vinalcool
stock NASDAQ