papéis
login
mais

Cotação atual, histórico e gráfico do papel: VISA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: visa34

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/07/2020-0,83%-8,731.043,001.040,141.039,991.043,68761K4
07/07/2020-0,26%-2,691.051,731.062,991.051,731.062,99916K3
06/07/2020-0,34%-3,581.054,421.050,001.050,001.055,232M5
02/07/20202,22%23,001.058,001.054,991.045,001.069,003M59
01/07/2020-0,63%-6,601.035,001.038,421.035,001.038,4211M13
30/06/20200,15%1,601.041,601.042,781.041,601.042,78802K2
29/06/2020-0,03%-0,331.040,001.031,801.030,001.040,68716K5
26/06/20200,44%4,531.040,331.048,001.039,521.048,0011M7
25/06/20201,26%12,871.035,801.035,801.035,801.035,80601K1
24/06/2020-0,21%-2,111.022,931.025,041.020,551.025,041M3
23/06/20200,03%0,341.025,041.025,931.025,041.025,93943K2
22/06/2020-0,68%-7,061.024,701.016,761.016,761.027,01951K4
19/06/2020-1,36%-14,241.031,761.041,991.023,251.041,991M4
18/06/20202,85%28,981.046,001.034,001.034,001.046,0031K3
17/06/20200,73%7,421.017,021.021,001.017,021.021,79347K4
16/06/20202,75%27,031.009,601.000,001.000,001.009,60563K4
15/06/20201,80%17,33982,57979,70979,70982,57687K2
12/06/2020-2,61%-25,86965,24963,07963,07973,002M7
10/06/20201,53%14,90991,10975,00975,00991,101M4
09/06/20200,56%5,47976,20978,27976,20980,01704K4
08/06/2020-2,16%-21,38970,73984,37970,73984,372M2
05/06/2020-0,10%-1,00992,11992,19992,11994,86149K4
04/06/2020-0,94%-9,43993,11994,01989,33994,012M6
03/06/2020-1,81%-18,441.002,541.000,00994,991.002,541M8
02/06/2020-2,68%-28,071.020,981.033,011.020,981.033,012M8
01/06/2020-0,05%-0,561.049,051.048,991.041,581.050,011M4
29/05/2020-0,08%-0,791.049,611.056,571.049,611.056,572M2
28/05/20203,10%31,631.050,401.040,011.038,041.056,882M68
27/05/2020-1,50%-15,481.018,771.078,001.012,891.078,001M5
26/05/2020-2,57%-27,231.034,251.038,801.034,251.044,001M6
22/05/2020-1,35%-14,521.061,481.061,481.061,481.061,482M1
21/05/2020-2,18%-23,991.076,001.060,001.060,001.076,003M6
20/05/2020-0,19%-2,141.099,991.110,381.099,991.110,38464K2
19/05/20200,39%4,231.102,131.113,631.102,131.113,631M3
18/05/20202,73%29,201.097,901.100,001.093,941.100,001M3
15/05/20202,07%21,691.068,701.052,021.052,021.068,702M4
14/05/20200,25%2,601.047,011.056,001.046,011.056,00147K4
13/05/2020-1,56%-16,591.044,411.063,451.044,411.063,45399K5
12/05/2020-1,57%-16,941.061,001.077,941.061,001.077,94658K3
11/05/20201,23%13,091.077,941.058,101.058,101.077,941M4
08/05/2020-0,17%-1,791.064,851.061,501.061,501.064,851M7
07/05/20204,27%43,641.066,641.072,191.066,641.080,002M4
06/05/20201,79%17,981.023,001.011,001.011,001.025,00807K4
05/05/20203,40%33,021.005,021.007,001.005,021.007,00744K2
04/05/2020-0,76%-7,46972,00970,87970,87975,98826K3
30/04/20201,04%10,07979,46982,50963,00982,502M6
29/04/20202,55%24,11969,39960,00960,00969,392M2
28/04/2020-3,05%-29,70945,28979,00945,28979,001M5
27/04/20202,52%23,98974,98951,00951,00974,981M5
24/04/20203,75%34,41951,00953,00945,76958,90606K4
23/04/20200,72%6,59916,59926,40916,59928,841M3
22/04/20203,74%32,79910,00886,85886,85910,002M5
20/04/2020-0,55%-4,88877,21885,00870,26885,001M7
17/04/20202,93%25,09882,09889,00877,05889,002M3
16/04/2020-1,49%-13,00857,00847,26847,26857,001M2
15/04/2020-3,39%-30,55870,00875,00870,00875,002M5
14/04/20203,17%27,66900,55900,55900,55900,55360K1
13/04/2020-1,35%-11,93872,89873,43872,89873,432M2
09/04/2020-1,19%-10,64884,82879,64879,64884,82646K2
08/04/20201,41%12,46895,46891,00891,00895,46492K2
07/04/20200,00%0,01883,00913,71883,00913,71742K5
06/04/20209,31%75,17882,99882,99882,99882,992M2
03/04/2020-2,50%-20,71807,82809,00803,60809,002M11
02/04/20203,13%25,11828,53815,36815,36828,53739K2
01/04/2020-7,86%-68,58803,42805,79803,42805,791M3
31/03/20202,11%18,00872,00851,00851,00872,00103K2
30/03/20202,00%16,71854,00851,00851,00854,00614K5
27/03/20200,89%7,41837,29830,00830,00837,291M4
26/03/20201,12%9,23829,88830,00826,32832,001M10
25/03/20204,56%35,77820,65820,65820,65820,651M1
24/03/202012,27%85,75784,88735,50735,50784,884M8
23/03/2020-6,09%-45,37699,13706,00691,21706,003M9
20/03/2020-5,38%-42,30744,50774,20744,50774,203M7
19/03/20204,35%32,78786,80785,09785,09786,802M2
18/03/2020-3,04%-23,64754,02754,04753,20754,042M4
17/03/2020-3,38%-27,24777,66777,66777,66777,66156K1
16/03/20200,84%6,73804,90790,00790,00813,40780K3
13/03/20202,09%16,37798,17761,76761,76798,172M3
12/03/2020-3,91%-31,80781,80700,03700,03803,492M6
11/03/2020-2,25%-18,69813,60824,60813,17824,601M3
10/03/20201,25%10,29832,29831,50831,50832,292M2
09/03/2020-1,97%-16,55822,00840,00822,00840,00613K3
06/03/2020-3,45%-29,95838,55838,55838,55838,55252K1
05/03/2020-0,80%-7,04868,50879,00868,50888,50830K5
04/03/20203,29%27,88875,54864,00864,00878,50735K5
03/03/2020-0,45%-3,84847,66861,74843,08861,74643K7
02/03/20207,24%57,50851,50847,00838,87851,502M4
28/02/2020-2,65%-21,61794,00794,00794,00794,00556K1
27/02/2020-2,54%-21,25815,61823,00815,61823,002M5
26/02/2020-8,94%-82,14836,86858,00835,46858,005M12
21/02/2020-0,89%-8,29919,00918,16915,77919,003M5
20/02/2020-1,05%-9,85927,29926,43926,43931,252M3
19/02/20201,84%16,91937,14937,23937,14937,23797K2
18/02/20201,35%12,23920,23916,00915,92924,003M9
14/02/20200,21%1,91908,00904,07904,07908,00181K2
13/02/20200,58%5,24906,09906,09906,09906,09181K1
12/02/20201,45%12,85900,85900,85900,85900,85811K2
11/02/2020-0,52%-4,60888,00892,37886,96893,872M6
10/02/20201,53%13,42892,60891,42885,62892,602M4
07/02/20201,13%9,80879,18877,72877,72879,18351K2
06/02/20201,21%10,37869,38863,00863,00869,38954K4
05/02/2020-0,98%-8,47859,01859,12859,01859,122M2
04/02/20201,66%14,16867,48867,48867,48867,48173K1
03/02/2020-0,84%-7,20853,32847,70847,70853,32851K2
31/01/2020-1,76%-15,42860,52860,52860,52860,521M1
30/01/20201,10%9,55875,94875,94875,94875,94263K1
29/01/20201,57%13,39866,39860,45860,45866,39431K2
28/01/2020-0,09%-0,77853,00850,34849,65853,00425K4
27/01/2020-0,52%-4,50853,77857,00853,77857,00427K2
24/01/2020-0,56%-4,84858,27854,48854,48858,27428K2
23/01/2020-1,14%-9,93863,11862,60862,60863,11863K2
22/01/2020-0,77%-6,80873,04873,04873,04873,04437K1
21/01/20202,68%22,97879,84872,92870,40879,841M4
17/01/20201,65%13,92856,87850,34850,34856,87171K2
16/01/20201,15%9,57842,95842,95842,95842,9584K1
15/01/20202,89%23,37833,38835,00833,38835,00667K2
14/01/2020-0,37%-2,99810,01810,01810,01810,01162K1
13/01/20202,99%23,58813,00808,94808,91813,00891K3
10/01/20200,02%0,14789,42792,61789,42792,61713K2
09/01/20201,79%13,89789,28786,73786,73796,002M3
08/01/20201,21%9,28775,39779,86775,39782,172M4
07/01/20200,04%0,28766,11778,00766,11778,00232K2
06/01/2020-0,97%-7,51765,83764,64761,59766,414M4
03/01/20200,99%7,55773,34765,66765,66773,341M2
02/01/20201,36%10,29765,79765,79765,79765,79383K1
30/12/2019-1,88%-14,45755,50761,07755,50761,07908K2
27/12/20190,37%2,83769,95769,19769,19769,95923K3
23/12/2019-0,12%-0,95767,12768,67767,12768,67230K2
20/12/20191,26%9,57768,07763,20763,20768,07306K2
19/12/20190,48%3,59758,50758,50758,50758,50228K1
18/12/2019-0,11%-0,86754,91757,98754,91757,98303K2
17/12/2019-0,33%-2,52755,77752,65752,65755,772M2
16/12/2019-0,06%-0,42758,29762,61758,29762,61990K2
13/12/2019--758,71756,67756,67758,711M2


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br