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
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	0,58%	0,55	94,75	92,75	92,75	95,67	887K	170
25/08/2025	-0,31%	-0,29	94,20	94,50	94,20	95,03	342K	53
22/08/2025	1,10%	1,03	94,49	94,48	94,18	95,72	2M	485
21/08/2025	0,38%	0,35	93,46	95,58	93,36	95,58	307K	176
20/08/2025	-1,47%	-1,39	93,11	95,25	93,11	95,25	1M	255
19/08/2025	2,14%	1,98	94,50	93,86	93,68	94,85	825K	124
18/08/2025	-0,72%	-0,67	92,52	93,19	92,52	93,32	887K	83
15/08/2025	-0,01%	-0,01	93,19	91,33	91,33	93,84	744K	415
14/08/2025	0,32%	0,30	93,20	92,90	92,29	93,76	603K	112
13/08/2025	3,22%	2,90	92,90	90,84	90,84	92,90	1M	247
12/08/2025	-1,10%	-1,00	90,00	90,89	90,00	91,40	1M	577
11/08/2025	0,00%	0,00	91,00	91,00	91,00	92,00	459K	97
08/08/2025	1,38%	1,24	91,00	90,84	90,25	91,63	1M	1.601
07/08/2025	-2,55%	-2,35	89,76	92,50	89,55	93,20	1M	2.073
06/08/2025	-1,30%	-1,21	92,11	93,50	91,88	93,52	4M	168
05/08/2025	-0,21%	-0,20	93,32	94,05	92,34	94,39	2M	1.770
04/08/2025	0,01%	0,01	93,52	93,98	93,52	95,09	262K	120
01/08/2025	-2,54%	-2,44	93,51	95,92	93,51	95,92	998K	358
31/07/2025	-0,88%	-0,85	95,95	97,00	95,95	98,95	261K	99
30/07/2025	0,73%	0,70	96,80	96,10	96,08	99,87	523K	316
29/07/2025	-3,71%	-3,70	96,10	99,01	96,10	99,98	1M	1.168
28/07/2025	1,17%	1,15	99,80	99,24	99,24	100,32	1M	268
25/07/2025	-0,05%	-0,05	98,65	99,18	97,70	99,60	572K	1.155
24/07/2025	1,26%	1,23	98,70	97,84	97,84	98,71	10M	1.530
23/07/2025	-0,08%	-0,08	97,47	98,00	97,47	98,64	491K	1.724
22/07/2025	0,00%	0,00	97,55	98,49	97,36	98,96	805K	608
21/07/2025	-0,95%	-0,94	97,55	97,97	97,04	98,44	821K	280
18/07/2025	2,31%	2,22	98,49	96,90	96,20	98,49	636K	231
17/07/2025	-0,27%	-0,26	96,27	96,34	96,27	98,16	81K	48
16/07/2025	0,18%	0,17	96,53	97,16	96,53	97,72	312K	378
15/07/2025	-1,44%	-1,41	96,36	98,00	96,36	98,00	649K	609
14/07/2025	1,45%	1,40	97,77	96,38	96,08	98,15	7M	507
11/07/2025	-1,86%	-1,83	96,37	98,10	95,48	98,60	626K	1.025
10/07/2025	-0,46%	-0,45	98,20	97,26	97,26	99,44	2M	2.150
09/07/2025	1,81%	1,75	98,65	96,65	96,59	98,65	603K	97
08/07/2025	-1,12%	-1,10	96,90	98,00	96,36	98,00	424K	125
07/07/2025	-1,01%	-1,00	98,00	99,00	96,84	99,00	1M	970
04/07/2025	1,71%	1,66	99,00	97,74	96,13	100,10	447K	742
03/07/2025	1,61%	1,54	97,34	95,80	95,80	97,69	265K	116
02/07/2025	-1,74%	-1,70	95,80	96,92	95,25	97,48	1M	496
01/07/2025	2,10%	2,01	97,50	94,96	94,96	97,73	1M	332
27/06/2025	0,94%	0,89	95,49	95,04	94,81	96,34	7M	270
26/06/2025	-1,46%	-1,40	94,60	95,60	94,28	95,91	757K	121
25/06/2025	-1,25%	-1,22	96,00	97,22	96,00	97,60	676K	103
24/06/2025	3,98%	3,72	97,22	95,48	95,48	97,68	3M	3.171
23/06/2025	0,02%	0,02	93,50	93,48	92,92	94,83	1M	2.029
20/06/2025	0,40%	0,37	93,48	94,00	92,11	94,00	1M	171
18/06/2025	-5,07%	-4,97	93,11	99,07	93,11	99,07	2M	284
17/06/2025	0,38%	0,37	98,08	97,50	96,56	98,75	3M	111
16/06/2025	-0,09%	-0,09	97,71	97,80	97,50	99,32	3M	2.137
13/06/2025	-5,55%	-5,75	97,80	104,19	95,80	104,19	3M	794
12/06/2025	-0,67%	-0,70	103,55	104,24	102,48	104,24	237K	215
11/06/2025	1,73%	1,77	104,25	103,82	102,76	104,25	72K	44
10/06/2025	0,97%	0,98	102,48	101,73	101,73	103,51	558K	212
09/06/2025	-2,08%	-2,16	101,50	104,24	101,21	104,24	309K	380
06/06/2025	2,10%	2,13	103,66	101,53	101,53	104,20	2M	1.563
05/06/2025	-1,90%	-1,97	101,53	104,22	101,53	104,22	280K	67
04/06/2025	0,83%	0,85	103,50	102,52	102,52	104,22	235K	253
03/06/2025	-1,75%	-1,83	102,65	103,95	102,60	104,40	1M	82
02/06/2025	-0,21%	-0,22	104,48	104,70	102,44	104,70	962K	186
30/05/2025	1,51%	1,56	104,70	102,52	102,52	104,72	2M	925
29/05/2025	0,53%	0,54	103,14	102,20	101,50	103,14	915K	457
28/05/2025	1,28%	1,30	102,60	102,34	101,84	103,00	933K	69
27/05/2025	-1,68%	-1,73	101,30	101,27	100,08	101,64	571K	85
26/05/2025	1,03%	1,05	103,03	102,10	99,97	103,03	2M	213
23/05/2025	0,00%	0,00	101,98	101,26	100,04	101,98	456K	72
22/05/2025	0,97%	0,98	101,98	101,00	100,48	101,98	2M	89
21/05/2025	-2,60%	-2,70	101,00	103,70	101,00	103,70	174K	86
20/05/2025	-1,13%	-1,19	103,70	104,00	103,52	104,20	207K	371
19/05/2025	2,31%	2,37	104,89	102,82	102,82	104,89	664K	2.526
16/05/2025	-1,30%	-1,35	102,52	103,20	102,48	103,96	636K	177
15/05/2025	3,11%	3,13	103,87	100,72	99,80	103,87	2M	161
14/05/2025	1,08%	1,08	100,74	99,97	99,48	100,74	3M	189
13/05/2025	-1,89%	-1,92	99,66	101,90	99,17	101,90	877K	216
12/05/2025	1,38%	1,38	101,58	100,74	99,75	102,68	526K	201
09/05/2025	1,19%	1,18	100,20	99,00	98,83	100,45	921K	408
08/05/2025	-1,53%	-1,54	99,02	100,88	99,02	100,88	209K	75
07/05/2025	1,58%	1,56	100,56	100,00	99,29	100,78	139K	82
06/05/2025	0,25%	0,25	99,00	99,74	99,00	99,90	701K	96
05/05/2025	-0,32%	-0,32	98,75	97,50	97,45	99,88	500K	930
02/05/2025	1,34%	1,31	99,07	97,76	97,71	99,07	2M	1.127
30/04/2025	0,17%	0,17	97,76	97,59	94,29	97,76	508K	329
29/04/2025	2,19%	2,09	97,59	93,59	93,59	97,59	944K	114
28/04/2025	-0,73%	-0,70	95,50	93,83	93,79	95,88	1M	116
25/04/2025	0,47%	0,45	96,20	96,71	94,50	96,71	413K	141
24/04/2025	-0,05%	-0,05	95,75	94,80	94,15	95,80	1M	131
23/04/2025	0,62%	0,59	95,80	97,38	95,25	97,38	3M	134
22/04/2025	-0,82%	-0,79	95,21	94,08	92,58	95,21	510K	113
17/04/2025	-0,94%	-0,91	96,00	96,91	95,84	98,07	2M	104
16/04/2025	-1,59%	-1,57	96,91	97,53	96,39	98,79	2M	121
15/04/2025	0,77%	0,75	98,48	100,00	98,04	100,00	123K	75
14/04/2025	0,35%	0,34	97,73	98,14	97,67	98,88	187K	96
11/04/2025	-0,42%	-0,41	97,39	95,83	94,85	98,56	970K	293
10/04/2025	2,31%	2,21	97,80	95,72	93,66	97,80	3M	196
09/04/2025	4,47%	4,09	95,59	91,79	91,79	97,00	2M	145
08/04/2025	1,42%	1,28	91,50	93,60	91,50	96,40	4M	267
07/04/2025	-	-	90,22	90,40	88,22	93,02	2M	420

Date,Open,High,Low,Close,Volume
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
25-Aug-25,94.50,95.03,94.20,94.20,341574
22-Aug-25,94.48,95.72,94.18,94.49,1589997
21-Aug-25,95.58,95.58,93.36,93.46,307065
20-Aug-25,95.25,95.25,93.11,93.11,1016043
19-Aug-25,93.86,94.85,93.68,94.50,824820
18-Aug-25,93.19,93.32,92.52,92.52,887015
15-Aug-25,91.33,93.84,91.33,93.19,743975
14-Aug-25,92.90,93.76,92.29,93.20,602890
13-Aug-25,90.84,92.90,90.84,92.90,1232637
12-Aug-25,90.89,91.40,90.00,90.00,1311163
11-Aug-25,91.00,92.00,91.00,91.00,459084
08-Aug-25,90.84,91.63,90.25,91.00,1319997
07-Aug-25,92.50,93.20,89.55,89.76,1398568
06-Aug-25,93.50,93.52,91.88,92.11,3666759
05-Aug-25,94.05,94.39,92.34,93.32,1847115
04-Aug-25,93.98,95.09,93.52,93.52,262437
01-Aug-25,95.92,95.92,93.51,93.51,997771
31-Jul-25,97.00,98.95,95.95,95.95,261194
30-Jul-25,96.10,99.87,96.08,96.80,523234
29-Jul-25,99.01,99.98,96.10,96.10,1315995
28-Jul-25,99.24,100.32,99.24,99.80,1132472
25-Jul-25,99.18,99.60,97.70,98.65,571950
24-Jul-25,97.84,98.71,97.84,98.70,9553678
23-Jul-25,98.00,98.64,97.47,97.47,491059
22-Jul-25,98.49,98.96,97.36,97.55,804602
21-Jul-25,97.97,98.44,97.04,97.55,821227
18-Jul-25,96.90,98.49,96.20,98.49,636240
17-Jul-25,96.34,98.16,96.27,96.27,81275
16-Jul-25,97.16,97.72,96.53,96.53,312348
15-Jul-25,98.00,98.00,96.36,96.36,648938
14-Jul-25,96.38,98.15,96.08,97.77,6686570
11-Jul-25,98.10,98.60,95.48,96.37,626141
10-Jul-25,97.26,99.44,97.26,98.20,2012001
09-Jul-25,96.65,98.65,96.59,98.65,602694
08-Jul-25,98.00,98.00,96.36,96.90,424328
07-Jul-25,99.00,99.00,96.84,98.00,1317387
04-Jul-25,97.74,100.10,96.13,99.00,447146
03-Jul-25,95.80,97.69,95.80,97.34,265022
02-Jul-25,96.92,97.48,95.25,95.80,1171333
01-Jul-25,94.96,97.73,94.96,97.50,1242737
27-Jun-25,95.04,96.34,94.81,95.49,6563662
26-Jun-25,95.60,95.91,94.28,94.60,757188
25-Jun-25,97.22,97.60,96.00,96.00,676257
24-Jun-25,95.48,97.68,95.48,97.22,2609787
23-Jun-25,93.48,94.83,92.92,93.50,1047570
20-Jun-25,94.00,94.00,92.11,93.48,1471806
18-Jun-25,99.07,99.07,93.11,93.11,2243025
17-Jun-25,97.50,98.75,96.56,98.08,3023217
16-Jun-25,97.80,99.32,97.50,97.71,2541088
13-Jun-25,104.19,104.19,95.80,97.80,2980410
12-Jun-25,104.24,104.24,102.48,103.55,237487
11-Jun-25,103.82,104.25,102.76,104.25,72325
10-Jun-25,101.73,103.51,101.73,102.48,558406
09-Jun-25,104.24,104.24,101.21,101.50,309217
06-Jun-25,101.53,104.20,101.53,103.66,1533506
05-Jun-25,104.22,104.22,101.53,101.53,279801
04-Jun-25,102.52,104.22,102.52,103.50,234951
03-Jun-25,103.95,104.40,102.60,102.65,1400471
02-Jun-25,104.70,104.70,102.44,104.48,961708
30-May-25,102.52,104.72,102.52,104.70,1614707
29-May-25,102.20,103.14,101.50,103.14,914578
28-May-25,102.34,103.00,101.84,102.60,932976
27-May-25,101.27,101.64,100.08,101.30,570620
26-May-25,102.10,103.03,99.97,103.03,1547186
23-May-25,101.26,101.98,100.04,101.98,456049
22-May-25,101.00,101.98,100.48,101.98,1661842
21-May-25,103.70,103.70,101.00,101.00,174003
20-May-25,104.00,104.20,103.52,103.70,207173
19-May-25,102.82,104.89,102.82,104.89,664469
16-May-25,103.20,103.96,102.48,102.52,636279
15-May-25,100.72,103.87,99.80,103.87,1763897
14-May-25,99.97,100.74,99.48,100.74,3172539
13-May-25,101.90,101.90,99.17,99.66,877280
12-May-25,100.74,102.68,99.75,101.58,525575
09-May-25,99.00,100.45,98.83,100.20,921386
08-May-25,100.88,100.88,99.02,99.02,209200
07-May-25,100.00,100.78,99.29,100.56,138556
06-May-25,99.74,99.90,99.00,99.00,701483
05-May-25,97.50,99.88,97.45,98.75,500009
02-May-25,97.76,99.07,97.71,99.07,1749803
30-Apr-25,97.59,97.76,94.29,97.76,508427
29-Apr-25,93.59,97.59,93.59,97.59,943803
28-Apr-25,93.83,95.88,93.79,95.50,1013301
25-Apr-25,96.71,96.71,94.50,96.20,412870
24-Apr-25,94.80,95.80,94.15,95.75,1098573
23-Apr-25,97.38,97.38,95.25,95.80,3009499
22-Apr-25,94.08,95.21,92.58,95.21,510400
17-Apr-25,96.91,98.07,95.84,96.00,1889394
16-Apr-25,97.53,98.79,96.39,96.91,2036132
15-Apr-25,100.00,100.00,98.04,98.48,123218
14-Apr-25,98.14,98.88,97.67,97.73,187210
11-Apr-25,95.83,98.56,94.85,97.39,969969
10-Apr-25,95.72,97.80,93.66,97.80,3157333
09-Apr-25,91.79,97.00,91.79,95.59,1652151
08-Apr-25,93.60,96.40,91.50,91.50,3567284
07-Apr-25,90.40,93.02,88.22,90.22,2285252

*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