Cotação atual, histórico e gráfico do papel: VISA34

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 VISA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/03/2026	0,75%	0,61	81,55	82,25	80,66	82,25	704K	246
09/03/2026	-3,64%	-3,06	80,94	82,30	80,64	82,31	4M	1.685
06/03/2026	-0,59%	-0,50	84,00	83,52	82,34	84,43	2M	355
05/03/2026	1,44%	1,20	84,50	84,09	82,69	84,60	605K	162
04/03/2026	-2,00%	-1,70	83,30	84,10	83,30	84,75	4M	715
03/03/2026	2,78%	2,30	85,00	83,53	83,04	85,00	3M	785
02/03/2026	1,41%	1,15	82,70	81,55	81,55	83,47	3M	1.020

27/02/2026	0,12%	0,10	81,55	81,00	80,57	81,86	1M	244
26/02/2026	1,43%	1,15	81,45	81,99	80,47	82,39	3M	350
25/02/2026	1,53%	1,21	80,30	79,09	79,00	80,93	2M	322
24/02/2026	0,06%	0,05	79,09	79,00	78,28	79,99	1M	213
23/02/2026	-5,00%	-4,16	79,04	82,30	78,82	82,77	3M	1.096
20/02/2026	0,07%	0,06	83,20	83,60	82,77	83,60	2M	309
19/02/2026	-0,96%	-0,81	83,14	84,79	82,70	84,79	818K	159
18/02/2026	1,94%	1,60	83,95	82,35	82,35	84,60	1M	247
13/02/2026	-2,60%	-2,20	82,35	84,51	81,91	84,99	2M	574
12/02/2026	-0,29%	-0,25	84,55	84,81	84,54	85,95	337K	231
11/02/2026	-0,99%	-0,85	84,80	85,64	84,73	85,80	2M	254
10/02/2026	1,48%	1,25	85,65	85,00	84,16	85,80	892K	1.521
09/02/2026	-1,68%	-1,44	84,40	86,50	84,05	86,61	1M	494
06/02/2026	-1,45%	-1,26	85,84	87,03	85,36	87,03	714K	239
05/02/2026	1,11%	0,96	87,10	85,00	85,00	88,00	5M	187
04/02/2026	-1,77%	-1,55	86,14	87,68	85,04	87,68	3M	407
03/02/2026	-0,58%	-0,51	87,69	88,09	85,99	88,09	3M	423
02/02/2026	4,32%	3,65	88,20	84,85	84,56	88,20	5M	2.854
30/01/2026	-1,70%	-1,46	84,55	86,88	84,30	86,88	1M	270
29/01/2026	1,64%	1,39	86,01	85,49	83,81	86,56	2M	365
28/01/2026	-0,97%	-0,83	84,62	84,00	84,00	85,41	3M	675
27/01/2026	-1,00%	-0,86	85,45	86,41	84,23	86,84	2M	334
26/01/2026	-0,05%	-0,04	86,31	87,00	85,76	87,65	2M	238
23/01/2026	-0,17%	-0,15	86,35	86,30	85,88	86,77	4M	235
22/01/2026	0,56%	0,48	86,50	86,62	85,84	87,23	5M	323
21/01/2026	-1,12%	-0,97	86,02	87,86	86,02	87,86	2M	176
20/01/2026	-0,53%	-0,46	86,99	88,00	86,52	88,02	3M	2.059
19/01/2026	-0,06%	-0,05	87,45	89,95	87,45	89,95	441K	152
16/01/2026	0,07%	0,06	87,50	88,06	87,50	88,71	722K	470
15/01/2026	-1,63%	-1,45	87,44	87,66	87,44	89,34	2M	172
14/01/2026	1,01%	0,89	88,89	88,00	87,07	89,06	887K	1.101
13/01/2026	-4,80%	-4,44	88,00	92,44	87,18	92,44	4M	569
12/01/2026	-1,19%	-1,11	92,44	92,92	90,75	92,92	565K	184
09/01/2026	-0,86%	-0,81	93,55	94,49	93,48	95,14	1M	307
08/01/2026	-0,99%	-0,94	94,36	96,26	94,17	96,26	2M	898
07/01/2026	-0,41%	-0,39	95,30	94,00	94,00	96,69	467K	236
06/01/2026	0,94%	0,89	95,69	94,81	94,73	96,22	510K	103
05/01/2026	2,01%	1,87	94,80	93,31	93,20	96,60	3M	213
02/01/2026	-3,95%	-3,82	92,93	96,50	92,93	96,50	4M	1.377
30/12/2025	-2,78%	-2,77	96,75	99,52	96,75	99,52	777K	123
29/12/2025	0,00%	0,00	99,52	97,52	97,52	99,52	822K	896
26/12/2025	2,23%	2,17	99,52	98,33	97,86	99,52	461K	121
23/12/2025	-0,71%	-0,70	97,35	98,97	97,35	98,97	1M	101
22/12/2025	3,19%	3,03	98,05	96,40	96,40	98,90	439K	109
19/12/2025	-0,29%	-0,28	95,02	95,78	95,02	96,48	722K	205
18/12/2025	1,12%	1,06	95,30	95,20	94,90	95,95	632K	86
17/12/2025	0,88%	0,82	94,24	93,15	93,15	95,72	1M	1.382
16/12/2025	0,13%	0,12	93,42	95,00	93,42	95,00	500K	56
15/12/2025	0,20%	0,19	93,30	94,05	92,93	97,24	3M	424
12/12/2025	-0,19%	-0,18	93,11	93,95	92,72	94,41	2M	161
11/12/2025	5,12%	4,54	93,29	89,50	89,24	93,61	2M	330
10/12/2025	0,07%	0,06	88,75	89,99	88,75	90,02	422K	113
09/12/2025	0,21%	0,19	88,69	88,61	88,40	89,77	1M	90
08/12/2025	-1,94%	-1,75	88,50	88,44	88,19	90,23	1M	126
05/12/2025	3,91%	3,40	90,25	87,72	86,68	91,00	1M	212
04/12/2025	-2,57%	-2,29	86,85	88,98	86,13	88,98	3M	249
03/12/2025	1,64%	1,44	89,14	87,02	87,02	89,14	1M	192
02/12/2025	-0,43%	-0,38	87,70	88,40	87,48	88,83	473K	139
01/12/2025	-0,47%	-0,42	88,08	88,75	88,08	89,41	595K	154
28/11/2025	0,00%	0,00	88,50	89,26	88,50	89,50	506K	101
27/11/2025	-1,67%	-1,50	88,50	89,01	88,00	91,24	229K	270
26/11/2025	0,41%	0,37	90,00	89,63	89,10	90,34	2M	76
25/11/2025	2,03%	1,78	89,63	86,09	86,09	90,24	2M	305
24/11/2025	-0,17%	-0,15	87,85	89,46	87,85	89,46	316K	166
21/11/2025	2,66%	2,28	88,00	86,59	86,59	89,40	1M	155
19/11/2025	0,18%	0,15	85,72	85,57	85,21	86,48	526K	229
18/11/2025	-0,86%	-0,74	85,57	87,18	84,63	87,18	2M	588
17/11/2025	-0,79%	-0,69	86,31	88,28	86,31	88,36	371K	151
14/11/2025	-1,69%	-1,50	87,00	89,00	87,00	89,29	853K	356
13/11/2025	-1,39%	-1,25	88,50	89,40	88,50	90,10	1M	95
12/11/2025	0,56%	0,50	89,75	90,10	89,18	91,19	1M	128
11/11/2025	0,79%	0,70	89,25	89,44	87,80	91,91	551K	228
10/11/2025	-0,84%	-0,75	88,55	90,20	88,55	90,20	2M	283
07/11/2025	-0,35%	-0,31	89,30	89,61	89,30	90,50	822K	122
06/11/2025	-1,34%	-1,22	89,61	90,84	89,32	90,87	779K	186
05/11/2025	-0,69%	-0,63	90,83	89,99	89,99	91,87	529K	118
04/11/2025	2,08%	1,86	91,46	90,98	90,17	91,79	1M	299
03/11/2025	-1,06%	-0,96	89,60	91,08	89,60	91,62	2M	451
31/10/2025	-1,46%	-1,34	90,56	91,48	90,56	92,38	274K	200
30/10/2025	0,66%	0,60	91,90	91,73	91,73	94,00	529K	175
29/10/2025	-2,07%	-1,93	91,30	93,23	90,61	93,70	8M	2.197
28/10/2025	0,38%	0,35	93,23	93,81	92,90	94,10	1M	187
27/10/2025	-0,24%	-0,22	92,88	93,50	92,86	93,96	2M	154
24/10/2025	-1,93%	-1,83	93,10	95,39	92,93	95,39	530K	378
23/10/2025	0,01%	0,01	94,93	93,02	92,82	94,93	1M	249
22/10/2025	2,61%	2,41	94,92	93,29	93,09	94,92	137K	220
21/10/2025	-0,53%	-0,49	92,51	93,93	92,41	94,11	571K	409
20/10/2025	-0,21%	-0,20	93,00	94,04	91,20	94,04	1M	105
17/10/2025	2,42%	2,20	93,20	91,01	91,01	93,20	660K	188
16/10/2025	-4,01%	-3,80	91,00	95,99	91,00	95,99	629K	507
15/10/2025	-0,16%	-0,15	94,80	93,92	93,92	95,54	409K	504
14/10/2025	0,48%	0,45	94,95	93,00	93,00	96,04	953K	292
13/10/2025	0,85%	0,80	94,50	94,24	93,23	95,20	991K	146
10/10/2025	0,97%	0,90	93,70	94,89	93,39	95,79	1M	255
09/10/2025	-1,54%	-1,45	92,80	94,70	92,80	94,70	226K	212
08/10/2025	-0,35%	-0,33	94,25	95,28	93,79	95,28	285K	290
07/10/2025	1,08%	1,01	94,58	94,57	92,92	94,58	1M	338
06/10/2025	-0,14%	-0,13	93,57	94,57	91,42	94,57	453K	1.268
03/10/2025	1,66%	1,53	93,70	92,51	92,29	94,22	652K	311
02/10/2025	-0,43%	-0,40	92,17	91,38	91,38	92,73	2M	1.917
01/10/2025	2,17%	1,97	92,57	91,36	90,55	93,09	4M	2.281
30/09/2025	-0,88%	-0,80	90,60	89,57	89,57	92,01	539K	134
29/09/2025	1,78%	1,60	91,40	90,40	89,23	91,40	945K	124
26/09/2025	0,22%	0,20	89,80	90,00	89,80	90,82	566K	195
25/09/2025	-0,33%	-0,30	89,60	89,52	89,52	90,61	769K	288
24/09/2025	1,24%	1,10	89,90	89,72	89,72	90,44	319K	277
23/09/2025	-3,58%	-3,30	88,80	90,43	88,80	91,94	3M	288
22/09/2025	0,93%	0,85	92,10	90,50	90,42	92,11	1M	158
19/09/2025	1,47%	1,32	91,25	89,93	89,93	91,25	1M	230
18/09/2025	-1,57%	-1,43	89,93	92,11	89,93	92,11	510K	135
17/09/2025	1,84%	1,65	91,36	89,71	89,71	91,66	1M	382
16/09/2025	-0,10%	-0,09	89,71	89,96	88,50	90,30	4M	2.039
15/09/2025	-1,52%	-1,39	89,80	90,52	89,80	91,22	2M	216
12/09/2025	-1,70%	-1,58	91,19	92,17	90,80	92,38	513K	1.189
11/09/2025	1,83%	1,67	92,77	91,63	90,96	92,77	2M	273
10/09/2025	-2,02%	-1,88	91,10	92,98	90,88	93,32	893K	427
09/09/2025	-0,14%	-0,13	92,98	94,05	92,68	94,05	191K	64
08/09/2025	-0,40%	-0,37	93,11	93,10	92,52	93,60	285K	167
05/09/2025	-1,50%	-1,42	93,48	94,90	91,80	94,96	3M	1.081
04/09/2025	0,11%	0,10	94,90	95,40	94,90	96,24	713K	85
03/09/2025	-0,84%	-0,80	94,80	95,81	94,68	95,81	155K	208
02/09/2025	1,05%	0,99	95,60	95,46	94,61	96,22	1M	563
01/09/2025	-2,15%	-2,08	94,61	96,69	91,30	96,69	2M	944
29/08/2025	2,86%	2,69	96,69	94,90	94,64	96,69	509K	79
28/08/2025	-0,77%	-0,73	94,00	94,21	94,00	95,40	211K	411
27/08/2025	-0,02%	-0,02	94,73	95,13	94,73	96,27	1M	231
26/08/2025	-	-	94,75	92,75	92,75	95,67	887K	170

Date,Open,High,Low,Close,Volume
10-Mar-26,82.25,82.25,80.66,81.55,704216
09-Mar-26,82.30,82.31,80.64,80.94,4142952
06-Mar-26,83.52,84.43,82.34,84.00,1890185
05-Mar-26,84.09,84.60,82.69,84.50,605089
04-Mar-26,84.10,84.75,83.30,83.30,4183583
03-Mar-26,83.53,85.00,83.04,85.00,2710126
02-Mar-26,81.55,83.47,81.55,82.70,2792222
27-Feb-26,81.00,81.86,80.57,81.55,1014707
26-Feb-26,81.99,82.39,80.47,81.45,2550520
25-Feb-26,79.09,80.93,79.00,80.30,2247876
24-Feb-26,79.00,79.99,78.28,79.09,1380602
23-Feb-26,82.30,82.77,78.82,79.04,3340620
20-Feb-26,83.60,83.60,82.77,83.20,1688422
19-Feb-26,84.79,84.79,82.70,83.14,818114
18-Feb-26,82.35,84.60,82.35,83.95,1406052
13-Feb-26,84.51,84.99,81.91,82.35,2348695
12-Feb-26,84.81,85.95,84.54,84.55,337012
11-Feb-26,85.64,85.80,84.73,84.80,2006138
10-Feb-26,85.00,85.80,84.16,85.65,892245
09-Feb-26,86.50,86.61,84.05,84.40,1340246
06-Feb-26,87.03,87.03,85.36,85.84,713737
05-Feb-26,85.00,88.00,85.00,87.10,4858872
04-Feb-26,87.68,87.68,85.04,86.14,3353387
03-Feb-26,88.09,88.09,85.99,87.69,3017167
02-Feb-26,84.85,88.20,84.56,88.20,4758559
30-Jan-26,86.88,86.88,84.30,84.55,1214892
29-Jan-26,85.49,86.56,83.81,86.01,1964580
28-Jan-26,84.00,85.41,84.00,84.62,2549412
27-Jan-26,86.41,86.84,84.23,85.45,1791848
26-Jan-26,87.00,87.65,85.76,86.31,1920976
23-Jan-26,86.30,86.77,85.88,86.35,3931242
22-Jan-26,86.62,87.23,85.84,86.50,5429573
21-Jan-26,87.86,87.86,86.02,86.02,2267128
20-Jan-26,88.00,88.02,86.52,86.99,3357413
19-Jan-26,89.95,89.95,87.45,87.45,441363
16-Jan-26,88.06,88.71,87.50,87.50,721575
15-Jan-26,87.66,89.34,87.44,87.44,1878304
14-Jan-26,88.00,89.06,87.07,88.89,886974
13-Jan-26,92.44,92.44,87.18,88.00,3852094
12-Jan-26,92.92,92.92,90.75,92.44,565143
09-Jan-26,94.49,95.14,93.48,93.55,1116576
08-Jan-26,96.26,96.26,94.17,94.36,1700412
07-Jan-26,94.00,96.69,94.00,95.30,467023
06-Jan-26,94.81,96.22,94.73,95.69,509851
05-Jan-26,93.31,96.60,93.20,94.80,3073714
02-Jan-26,96.50,96.50,92.93,92.93,3949241
30-Dec-25,99.52,99.52,96.75,96.75,776612
29-Dec-25,97.52,99.52,97.52,99.52,821904
26-Dec-25,98.33,99.52,97.86,99.52,460882
23-Dec-25,98.97,98.97,97.35,97.35,1303717
22-Dec-25,96.40,98.90,96.40,98.05,438666
19-Dec-25,95.78,96.48,95.02,95.02,722037
18-Dec-25,95.20,95.95,94.90,95.30,631849
17-Dec-25,93.15,95.72,93.15,94.24,1127059
16-Dec-25,95.00,95.00,93.42,93.42,499702
15-Dec-25,94.05,97.24,92.93,93.30,2513416
12-Dec-25,93.95,94.41,92.72,93.11,2032913
11-Dec-25,89.50,93.61,89.24,93.29,1846332
10-Dec-25,89.99,90.02,88.75,88.75,421653
09-Dec-25,88.61,89.77,88.40,88.69,1054614
08-Dec-25,88.44,90.23,88.19,88.50,1003050
05-Dec-25,87.72,91.00,86.68,90.25,1087728
04-Dec-25,88.98,88.98,86.13,86.85,3065601
03-Dec-25,87.02,89.14,87.02,89.14,1201220
02-Dec-25,88.40,88.83,87.48,87.70,472827
01-Dec-25,88.75,89.41,88.08,88.08,595126
28-Nov-25,89.26,89.50,88.50,88.50,505747
27-Nov-25,89.01,91.24,88.00,88.50,229196
26-Nov-25,89.63,90.34,89.10,90.00,1504622
25-Nov-25,86.09,90.24,86.09,89.63,2120667
24-Nov-25,89.46,89.46,87.85,87.85,315908
21-Nov-25,86.59,89.40,86.59,88.00,1284181
19-Nov-25,85.57,86.48,85.21,85.72,525727
18-Nov-25,87.18,87.18,84.63,85.57,2137382
17-Nov-25,88.28,88.36,86.31,86.31,370758
14-Nov-25,89.00,89.29,87.00,87.00,852713
13-Nov-25,89.40,90.10,88.50,88.50,1057875
12-Nov-25,90.10,91.19,89.18,89.75,1072017
11-Nov-25,89.44,91.91,87.80,89.25,551491
10-Nov-25,90.20,90.20,88.55,88.55,2350939
07-Nov-25,89.61,90.50,89.30,89.30,821881
06-Nov-25,90.84,90.87,89.32,89.61,778971
05-Nov-25,89.99,91.87,89.99,90.83,529127
04-Nov-25,90.98,91.79,90.17,91.46,1000848
03-Nov-25,91.08,91.62,89.60,89.60,1724216
31-Oct-25,91.48,92.38,90.56,90.56,273506
30-Oct-25,91.73,94.00,91.73,91.90,529291
29-Oct-25,93.23,93.70,90.61,91.30,7807107
28-Oct-25,93.81,94.10,92.90,93.23,1492108
27-Oct-25,93.50,93.96,92.86,92.88,1849528
24-Oct-25,95.39,95.39,92.93,93.10,530140
23-Oct-25,93.02,94.93,92.82,94.93,1212404
22-Oct-25,93.29,94.92,93.09,94.92,137367
21-Oct-25,93.93,94.11,92.41,92.51,571383
20-Oct-25,94.04,94.04,91.20,93.00,1259330
17-Oct-25,91.01,93.20,91.01,93.20,660394
16-Oct-25,95.99,95.99,91.00,91.00,628750
15-Oct-25,93.92,95.54,93.92,94.80,408803
14-Oct-25,93.00,96.04,93.00,94.95,953295
13-Oct-25,94.24,95.20,93.23,94.50,991474
10-Oct-25,94.89,95.79,93.39,93.70,1205959
09-Oct-25,94.70,94.70,92.80,92.80,226422
08-Oct-25,95.28,95.28,93.79,94.25,285222
07-Oct-25,94.57,94.58,92.92,94.58,1261898
06-Oct-25,94.57,94.57,91.42,93.57,452560
03-Oct-25,92.51,94.22,92.29,93.70,652191
02-Oct-25,91.38,92.73,91.38,92.17,1728845
01-Oct-25,91.36,93.09,90.55,92.57,3783824
30-Sep-25,89.57,92.01,89.57,90.60,539169
29-Sep-25,90.40,91.40,89.23,91.40,945434
26-Sep-25,90.00,90.82,89.80,89.80,566012
25-Sep-25,89.52,90.61,89.52,89.60,768510
24-Sep-25,89.72,90.44,89.72,89.90,318816
23-Sep-25,90.43,91.94,88.80,88.80,2898711
22-Sep-25,90.50,92.11,90.42,92.10,1093512
19-Sep-25,89.93,91.25,89.93,91.25,1449789
18-Sep-25,92.11,92.11,89.93,89.93,509570
17-Sep-25,89.71,91.66,89.71,91.36,1197101
16-Sep-25,89.96,90.30,88.50,89.71,4034907
15-Sep-25,90.52,91.22,89.80,89.80,1926878
12-Sep-25,92.17,92.38,90.80,91.19,513022
11-Sep-25,91.63,92.77,90.96,92.77,1995694
10-Sep-25,92.98,93.32,90.88,91.10,893060
09-Sep-25,94.05,94.05,92.68,92.98,190791
08-Sep-25,93.10,93.60,92.52,93.11,284671
05-Sep-25,94.90,94.96,91.80,93.48,2715845
04-Sep-25,95.40,96.24,94.90,94.90,713265
03-Sep-25,95.81,95.81,94.68,94.80,154556
02-Sep-25,95.46,96.22,94.61,95.60,1004129
01-Sep-25,96.69,96.69,91.30,94.61,2491182
29-Aug-25,94.90,96.69,94.64,96.69,508804
28-Aug-25,94.21,95.40,94.00,94.00,211394
27-Aug-25,95.13,96.27,94.73,94.73,1462694
26-Aug-25,92.75,95.67,92.75,94.75,886980

*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: VISA34