Cotação atual, histórico e gráfico do papel: VISC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VISC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,30%	0,36	121,54	121,28	121,05	121,90	6M	10.848
16/05/2024	-0,01%	-0,01	121,18	121,36	120,70	121,44	6M	9.908
15/05/2024	0,46%	0,55	121,19	120,95	120,00	121,39	5M	9.747
14/05/2024	-0,13%	-0,16	120,64	120,96	120,51	121,09	4M	6.400
13/05/2024	-0,66%	-0,80	120,80	121,60	120,52	121,82	6M	9.521
10/05/2024	0,12%	0,15	121,60	121,85	120,28	121,85	6M	14.839
09/05/2024	0,25%	0,30	121,45	121,39	120,40	121,79	7M	8.752
08/05/2024	0,12%	0,15	121,15	121,10	120,72	121,34	6M	10.343
07/05/2024	-0,17%	-0,20	121,00	121,20	120,80	121,20	5M	9.878
06/05/2024	-0,16%	-0,20	121,20	121,40	120,53	121,60	7M	15.445
03/05/2024	1,60%	1,91	121,40	120,27	119,54	122,00	16M	15.060
02/05/2024	-0,67%	-0,80	119,49	120,21	118,71	120,31	11M	13.286
30/04/2024	0,86%	1,02	120,29	119,27	119,27	120,38	6M	9.069
29/04/2024	0,99%	1,17	119,27	118,34	118,15	119,30	8M	14.879
26/04/2024	-0,87%	-1,04	118,10	119,14	117,87	119,51	12M	17.089
25/04/2024	-0,43%	-0,52	119,14	119,60	118,98	119,88	8M	16.386
24/04/2024	-0,36%	-0,43	119,66	120,34	119,62	120,50	6M	12.725
23/04/2024	-0,41%	-0,49	120,09	121,10	119,89	121,22	8M	11.964
22/04/2024	0,11%	0,13	120,58	120,70	120,06	121,31	8M	15.131
19/04/2024	-0,07%	-0,09	120,45	120,33	120,02	120,69	9M	15.288
18/04/2024	-0,36%	-0,43	120,54	121,19	120,06	121,30	8M	12.242
17/04/2024	-0,12%	-0,14	120,97	121,53	120,90	121,89	10M	16.107
16/04/2024	-0,26%	-0,32	121,11	121,72	121,11	121,94	10M	12.549
15/04/2024	-0,71%	-0,87	121,43	122,43	121,06	122,89	15M	35.202
12/04/2024	-0,06%	-0,07	122,30	122,50	122,06	122,84	9M	19.313
11/04/2024	-0,16%	-0,19	122,37	122,61	122,02	122,95	8M	14.108
10/04/2024	0,07%	0,08	122,56	122,75	122,22	122,98	8M	11.338
09/04/2024	-0,03%	-0,04	122,48	122,58	122,20	123,00	9M	10.952
08/04/2024	0,34%	0,42	122,52	122,30	121,60	123,17	8M	14.379
05/04/2024	-0,11%	-0,13	122,10	122,26	121,95	122,50	10M	15.558
04/04/2024	-0,14%	-0,17	122,23	122,45	121,93	122,50	11M	10.726
03/04/2024	0,12%	0,15	122,40	122,25	121,00	122,66	10M	11.119
02/04/2024	0,82%	0,99	122,25	122,41	121,56	122,69	11M	12.941
01/04/2024	-1,10%	-1,35	121,26	122,00	121,26	122,61	15M	25.242
28/03/2024	0,40%	0,49	122,61	122,28	122,27	122,99	10M	13.871
27/03/2024	-0,84%	-1,04	122,12	123,55	121,66	123,90	16M	34.557
26/03/2024	-0,40%	-0,49	123,16	123,75	123,00	124,40	9M	14.532
25/03/2024	0,19%	0,24	123,65	123,41	123,22	123,99	9M	10.044
22/03/2024	0,33%	0,41	123,41	123,40	123,14	123,87	11M	11.140
21/03/2024	-0,11%	-0,14	123,00	123,39	122,99	123,74	9M	9.367
20/03/2024	0,72%	0,88	123,14	122,42	122,42	123,20	6M	13.898
19/03/2024	0,38%	0,46	122,26	121,85	121,50	122,28	22M	9.344
18/03/2024	0,04%	0,05	121,80	121,75	121,55	122,40	14M	19.159
15/03/2024	0,54%	0,65	121,75	121,25	121,00	121,99	14M	11.348
14/03/2024	-0,16%	-0,20	121,10	120,97	120,60	121,26	8M	8.388
13/03/2024	0,36%	0,43	121,30	121,00	120,48	121,32	33M	12.042
12/03/2024	-0,26%	-0,32	120,87	121,17	120,71	121,19	13M	14.984
11/03/2024	0,36%	0,44	121,19	120,95	120,66	121,19	11M	15.969
08/03/2024	0,11%	0,13	120,75	120,87	120,55	121,21	11M	12.693
07/03/2024	-0,36%	-0,43	120,62	121,05	120,52	121,22	10M	13.891
06/03/2024	0,37%	0,45	121,05	120,85	120,45	121,05	14M	11.200
05/03/2024	0,08%	0,10	120,60	120,74	120,40	120,85	10M	13.837
04/03/2024	0,01%	0,01	120,50	120,60	120,50	120,90	11M	16.964
01/03/2024	-0,37%	-0,45	120,49	120,49	120,00	121,50	22M	14.627
29/02/2024	0,12%	0,14	120,94	120,81	120,66	121,39	12M	14.217
28/02/2024	-0,81%	-0,99	120,80	121,78	120,25	121,78	23M	18.788
27/02/2024	-0,16%	-0,19	121,79	122,00	121,34	122,20	38M	24.088
26/02/2024	0,25%	0,31	121,98	121,70	121,67	122,01	12M	22.631
23/02/2024	0,17%	0,21	121,67	121,62	121,54	121,80	13M	16.661
22/02/2024	-0,12%	-0,14	121,46	121,57	121,42	121,80	11M	15.571
21/02/2024	0,12%	0,15	121,60	121,45	121,25	122,20	12M	15.357
20/02/2024	-0,04%	-0,05	121,45	121,78	121,25	122,50	12M	17.527
19/02/2024	0,47%	0,57	121,50	121,44	121,08	121,88	10M	13.792
16/02/2024	0,10%	0,12	120,93	121,01	120,72	121,47	14M	19.936
15/02/2024	0,09%	0,11	120,81	120,80	120,60	121,20	12M	15.774
14/02/2024	0,00%	0,00	120,70	120,70	120,43	121,16	9M	9.941
09/02/2024	0,19%	0,23	120,70	120,47	120,32	120,79	8M	13.286
08/02/2024	-0,06%	-0,07	120,47	120,54	120,35	121,17	33M	10.719
07/02/2024	0,16%	0,19	120,54	120,36	120,17	120,66	22M	10.879
06/02/2024	-0,25%	-0,30	120,35	120,65	120,00	120,79	9M	13.005
05/02/2024	0,34%	0,41	120,65	120,42	120,31	120,91	8M	10.951
02/02/2024	0,74%	0,88	120,24	119,69	119,60	120,34	9M	14.193
01/02/2024	-1,52%	-1,84	119,36	120,97	118,69	120,97	28M	28.446
31/01/2024	0,08%	0,10	121,20	121,21	120,81	121,54	9M	16.352
30/01/2024	-0,21%	-0,26	121,10	121,37	120,98	121,65	11M	20.346
29/01/2024	-0,30%	-0,36	121,36	121,99	121,14	122,24	10M	14.539
26/01/2024	0,57%	0,69	121,72	121,18	120,81	121,75	8M	18.079
25/01/2024	-0,06%	-0,07	121,03	121,11	120,79	121,38	8M	13.954
24/01/2024	-0,31%	-0,38	121,10	121,48	120,83	121,85	7M	13.365
23/01/2024	-0,37%	-0,45	121,48	121,95	120,85	122,00	10M	14.095
22/01/2024	0,35%	0,43	121,93	121,40	121,30	121,98	13M	18.894
19/01/2024	0,27%	0,33	121,50	121,25	121,01	122,23	11M	19.078
18/01/2024	-0,06%	-0,07	121,17	121,24	120,79	121,70	19M	14.593
17/01/2024	-0,02%	-0,03	121,24	121,27	120,73	121,81	10M	17.709
16/01/2024	0,49%	0,59	121,27	120,68	120,68	121,30	15M	21.871
15/01/2024	0,45%	0,54	120,68	120,32	120,17	120,98	11M	20.934
12/01/2024	-0,20%	-0,24	120,14	120,38	119,65	120,82	10M	19.045
11/01/2024	-0,17%	-0,21	120,38	120,62	120,10	120,74	7M	14.013
10/01/2024	-0,22%	-0,27	120,59	121,00	120,27	121,39	6M	15.868
09/01/2024	0,48%	0,58	120,86	120,50	120,24	120,91	9M	20.321
08/01/2024	-0,36%	-0,44	120,28	121,00	119,85	121,48	13M	24.663
05/01/2024	-1,46%	-1,79	120,72	122,36	120,00	122,99	8M	22.382
04/01/2024	-0,86%	-1,06	122,51	123,57	122,51	123,98	5M	14.139
03/01/2024	0,75%	0,92	123,57	122,80	122,65	124,55	9M	12.447
02/01/2024	-0,95%	-1,18	122,65	123,83	122,09	124,57	7M	13.947
28/12/2023	0,68%	0,84	123,83	122,99	122,88	124,00	4M	7.216
27/12/2023	0,29%	0,35	122,99	123,00	121,55	123,00	6M	10.558
26/12/2023	0,78%	0,95	122,64	121,85	121,70	123,33	6M	9.521
22/12/2023	0,36%	0,44	121,69	121,25	120,90	121,95	7M	10.879
21/12/2023	0,37%	0,45	121,25	120,98	120,80	121,30	7M	14.798
20/12/2023	0,11%	0,13	120,80	120,67	120,30	120,98	6M	13.309
19/12/2023	-0,13%	-0,16	120,67	120,83	120,18	120,95	5M	9.329
18/12/2023	-0,13%	-0,16	120,83	120,49	120,02	120,94	6M	13.403
15/12/2023	1,84%	2,19	120,99	119,00	118,80	120,99	6M	13.024
14/12/2023	0,13%	0,15	118,80	118,89	118,42	120,20	7M	11.795
13/12/2023	0,04%	0,05	118,65	118,60	118,51	119,89	4M	6.947
12/12/2023	-0,11%	-0,13	118,60	118,73	118,33	119,31	4M	4.103
11/12/2023	-0,18%	-0,22	118,73	118,96	118,62	119,09	4M	5.607
08/12/2023	0,34%	0,40	118,95	118,25	118,25	119,14	5M	6.603
07/12/2023	0,30%	0,35	118,55	118,30	118,05	120,25	16M	7.537
06/12/2023	-0,14%	-0,17	118,20	118,27	118,08	118,88	5M	8.356
05/12/2023	-0,19%	-0,22	118,37	118,59	118,29	118,89	3M	9.771
04/12/2023	0,03%	0,04	118,59	118,55	118,30	118,92	4M	7.798
01/12/2023	-0,34%	-0,40	118,55	117,95	117,80	118,87	3M	7.064
30/11/2023	0,91%	1,07	118,95	118,00	118,00	119,00	4M	6.928
29/11/2023	0,01%	0,01	117,88	118,09	117,70	120,05	6M	8.551
28/11/2023	0,10%	0,12	117,87	117,75	117,61	118,10	4M	9.955
27/11/2023	-0,03%	-0,04	117,75	118,00	117,60	118,27	4M	12.016
24/11/2023	-0,26%	-0,31	117,79	118,47	117,65	118,48	3M	7.565
23/11/2023	0,08%	0,09	118,10	118,10	117,80	118,86	4M	8.961
22/11/2023	0,31%	0,36	118,01	117,93	117,65	118,41	4M	7.096
21/11/2023	-0,97%	-1,15	117,65	118,80	117,56	120,40	14M	13.170
20/11/2023	-0,03%	-0,04	118,80	118,84	117,91	120,90	5M	10.561
17/11/2023	-0,39%	-0,46	118,84	119,31	118,35	119,64	5M	12.387
16/11/2023	0,46%	0,55	119,30	118,68	118,65	119,90	11M	12.961
14/11/2023	0,42%	0,50	118,75	118,25	117,54	119,30	5M	9.616
13/11/2023	0,81%	0,95	118,25	117,30	117,10	118,67	2M	5.323
10/11/2023	0,09%	0,10	117,30	117,24	117,20	117,74	4M	5.774
09/11/2023	0,17%	0,20	117,20	117,00	116,80	117,39	3M	5.453
08/11/2023	0,07%	0,08	117,00	116,92	116,79	117,10	3M	5.833
07/11/2023	-0,05%	-0,06	116,92	116,98	116,70	116,99	3M	6.975
06/11/2023	0,41%	0,48	116,98	116,88	116,53	117,00	3M	6.211
03/11/2023	0,26%	0,30	116,50	116,30	115,40	117,07	4M	10.189
01/11/2023	-	-	116,20	117,15	115,52	117,40	4M	9.965

Date,Open,High,Low,Close,Volume
17-May-24,121.28,121.90,121.05,121.54,5820493
16-May-24,121.36,121.44,120.70,121.18,5648201
15-May-24,120.95,121.39,120.00,121.19,4972681
14-May-24,120.96,121.09,120.51,120.64,3976298
13-May-24,121.60,121.82,120.52,120.80,5940657
10-May-24,121.85,121.85,120.28,121.60,6476383
09-May-24,121.39,121.79,120.40,121.45,6835597
08-May-24,121.10,121.34,120.72,121.15,6313118
07-May-24,121.20,121.20,120.80,121.00,4848466
06-May-24,121.40,121.60,120.53,121.20,6937929
03-May-24,120.27,122.00,119.54,121.40,16159618
02-May-24,120.21,120.31,118.71,119.49,10735819
30-Apr-24,119.27,120.38,119.27,120.29,5945628
29-Apr-24,118.34,119.30,118.15,119.27,8134735
26-Apr-24,119.14,119.51,117.87,118.10,11688883
25-Apr-24,119.60,119.88,118.98,119.14,8064593
24-Apr-24,120.34,120.50,119.62,119.66,5938574
23-Apr-24,121.10,121.22,119.89,120.09,8197843
22-Apr-24,120.70,121.31,120.06,120.58,7756133
19-Apr-24,120.33,120.69,120.02,120.45,8610162
18-Apr-24,121.19,121.30,120.06,120.54,7985011
17-Apr-24,121.53,121.89,120.90,120.97,9842394
16-Apr-24,121.72,121.94,121.11,121.11,9659136
15-Apr-24,122.43,122.89,121.06,121.43,15329273
12-Apr-24,122.50,122.84,122.06,122.30,8632624
11-Apr-24,122.61,122.95,122.02,122.37,8305792
10-Apr-24,122.75,122.98,122.22,122.56,7625090
09-Apr-24,122.58,123.00,122.20,122.48,8730798
08-Apr-24,122.30,123.17,121.60,122.52,8292178
05-Apr-24,122.26,122.50,121.95,122.10,9550745
04-Apr-24,122.45,122.50,121.93,122.23,10685351
03-Apr-24,122.25,122.66,121.00,122.40,9650974
02-Apr-24,122.41,122.69,121.56,122.25,10591294
01-Apr-24,122.00,122.61,121.26,121.26,14997160
28-Mar-24,122.28,122.99,122.27,122.61,10166707
27-Mar-24,123.55,123.90,121.66,122.12,15951577
26-Mar-24,123.75,124.40,123.00,123.16,8735618
25-Mar-24,123.41,123.99,123.22,123.65,8959947
22-Mar-24,123.40,123.87,123.14,123.41,11006830
21-Mar-24,123.39,123.74,122.99,123.00,9448750
20-Mar-24,122.42,123.20,122.42,123.14,6077934
19-Mar-24,121.85,122.28,121.50,122.26,21965729
18-Mar-24,121.75,122.40,121.55,121.80,13615026
15-Mar-24,121.25,121.99,121.00,121.75,14151112
14-Mar-24,120.97,121.26,120.60,121.10,8372722
13-Mar-24,121.00,121.32,120.48,121.30,33489801
12-Mar-24,121.17,121.19,120.71,120.87,12981337
11-Mar-24,120.95,121.19,120.66,121.19,11480311
08-Mar-24,120.87,121.21,120.55,120.75,11012082
07-Mar-24,121.05,121.22,120.52,120.62,9721571
06-Mar-24,120.85,121.05,120.45,121.05,13829960
05-Mar-24,120.74,120.85,120.40,120.60,9973138
04-Mar-24,120.60,120.90,120.50,120.50,10807835
01-Mar-24,120.49,121.50,120.00,120.49,21757487
29-Feb-24,120.81,121.39,120.66,120.94,12357910
28-Feb-24,121.78,121.78,120.25,120.80,23386689
27-Feb-24,122.00,122.20,121.34,121.79,37884970
26-Feb-24,121.70,122.01,121.67,121.98,11881527
23-Feb-24,121.62,121.80,121.54,121.67,12758979
22-Feb-24,121.57,121.80,121.42,121.46,10685520
21-Feb-24,121.45,122.20,121.25,121.60,11968816
20-Feb-24,121.78,122.50,121.25,121.45,11594816
19-Feb-24,121.44,121.88,121.08,121.50,10418352
16-Feb-24,121.01,121.47,120.72,120.93,13699467
15-Feb-24,120.80,121.20,120.60,120.81,12365441
14-Feb-24,120.70,121.16,120.43,120.70,9425256
09-Feb-24,120.47,120.79,120.32,120.70,7839663
08-Feb-24,120.54,121.17,120.35,120.47,32728630
07-Feb-24,120.36,120.66,120.17,120.54,22330455
06-Feb-24,120.65,120.79,120.00,120.35,8846528
05-Feb-24,120.42,120.91,120.31,120.65,7637014
02-Feb-24,119.69,120.34,119.60,120.24,8749524
01-Feb-24,120.97,120.97,118.69,119.36,28392550
31-Jan-24,121.21,121.54,120.81,121.20,9348748
30-Jan-24,121.37,121.65,120.98,121.10,11379090
29-Jan-24,121.99,122.24,121.14,121.36,9793189
26-Jan-24,121.18,121.75,120.81,121.72,8300533
25-Jan-24,121.11,121.38,120.79,121.03,8472315
24-Jan-24,121.48,121.85,120.83,121.10,7456100
23-Jan-24,121.95,122.00,120.85,121.48,9974029
22-Jan-24,121.40,121.98,121.30,121.93,12775210
19-Jan-24,121.25,122.23,121.01,121.50,10825238
18-Jan-24,121.24,121.70,120.79,121.17,18579801
17-Jan-24,121.27,121.81,120.73,121.24,9855229
16-Jan-24,120.68,121.30,120.68,121.27,15139893
15-Jan-24,120.32,120.98,120.17,120.68,11012745
12-Jan-24,120.38,120.82,119.65,120.14,10086069
11-Jan-24,120.62,120.74,120.10,120.38,7388102
10-Jan-24,121.00,121.39,120.27,120.59,6122028
09-Jan-24,120.50,120.91,120.24,120.86,9381515
08-Jan-24,121.00,121.48,119.85,120.28,12749857
05-Jan-24,122.36,122.99,120.00,120.72,7585152
04-Jan-24,123.57,123.98,122.51,122.51,5000230
03-Jan-24,122.80,124.55,122.65,123.57,8713868
02-Jan-24,123.83,124.57,122.09,122.65,7284577
28-Dec-23,122.99,124.00,122.88,123.83,4498239
27-Dec-23,123.00,123.00,121.55,122.99,5800455
26-Dec-23,121.85,123.33,121.70,122.64,5571056
22-Dec-23,121.25,121.95,120.90,121.69,7021500
21-Dec-23,120.98,121.30,120.80,121.25,7284673
20-Dec-23,120.67,120.98,120.30,120.80,6223779
19-Dec-23,120.83,120.95,120.18,120.67,4529598
18-Dec-23,120.49,120.94,120.02,120.83,6199012
15-Dec-23,119.00,120.99,118.80,120.99,6356736
14-Dec-23,118.89,120.20,118.42,118.80,6758814
13-Dec-23,118.60,119.89,118.51,118.65,4471270
12-Dec-23,118.73,119.31,118.33,118.60,3936006
11-Dec-23,118.96,119.09,118.62,118.73,4490627
08-Dec-23,118.25,119.14,118.25,118.95,4921700
07-Dec-23,118.30,120.25,118.05,118.55,15717001
06-Dec-23,118.27,118.88,118.08,118.20,4885910
05-Dec-23,118.59,118.89,118.29,118.37,3479165
04-Dec-23,118.55,118.92,118.30,118.59,3774727
01-Dec-23,117.95,118.87,117.80,118.55,3328719
30-Nov-23,118.00,119.00,118.00,118.95,3666526
29-Nov-23,118.09,120.05,117.70,117.88,6081538
28-Nov-23,117.75,118.10,117.61,117.87,4108843
27-Nov-23,118.00,118.27,117.60,117.75,4216815
24-Nov-23,118.47,118.48,117.65,117.79,3362142
23-Nov-23,118.10,118.86,117.80,118.10,3527757
22-Nov-23,117.93,118.41,117.65,118.01,3823948
21-Nov-23,118.80,120.40,117.56,117.65,14360965
20-Nov-23,118.84,120.90,117.91,118.80,5139720
17-Nov-23,119.31,119.64,118.35,118.84,5237357
16-Nov-23,118.68,119.90,118.65,119.30,10784090
14-Nov-23,118.25,119.30,117.54,118.75,4742662
13-Nov-23,117.30,118.67,117.10,118.25,2301957
10-Nov-23,117.24,117.74,117.20,117.30,3877741
09-Nov-23,117.00,117.39,116.80,117.20,3177222
08-Nov-23,116.92,117.10,116.79,117.00,2696899
07-Nov-23,116.98,116.99,116.70,116.92,3033974
06-Nov-23,116.88,117.00,116.53,116.98,2840868
03-Nov-23,116.30,117.07,115.40,116.50,4441916
01-Nov-23,117.15,117.40,115.52,116.20,4333056

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VISC11