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
21/01/2022	-4,12%	-2,41	56,15	58,55	56,15	58,56	8M	800
20/01/2022	-0,24%	-0,14	58,56	59,93	58,00	59,93	4M	243
19/01/2022	-2,04%	-1,22	58,70	59,58	58,35	59,66	6M	526
18/01/2022	0,47%	0,28	59,92	59,53	59,12	60,42	5M	392
17/01/2022	0,49%	0,29	59,64	60,37	58,76	60,37	323K	272
14/01/2022	-0,37%	-0,22	59,35	59,21	58,80	60,38	5M	249
13/01/2022	-0,17%	-0,10	59,57	59,67	59,41	60,71	3M	624
12/01/2022	-0,50%	-0,30	59,67	59,50	59,50	60,33	802K	289
11/01/2022	-1,46%	-0,89	59,97	59,65	59,03	60,18	1M	175
10/01/2022	-0,85%	-0,52	60,86	61,37	58,79	61,37	5M	1.167
07/01/2022	-2,20%	-1,38	61,38	61,99	61,00	62,03	3M	489

06/01/2022	-1,55%	-0,99	62,76	63,00	62,05	63,22	1M	386
05/01/2022	0,31%	0,20	63,75	64,00	62,74	64,00	2M	1.107
04/01/2022	1,42%	0,89	63,55	62,99	62,77	64,20	7M	718
03/01/2022	3,81%	2,30	62,66	61,00	60,89	62,80	6M	1.127
30/12/2021	-3,39%	-2,12	60,36	62,48	60,36	62,48	2M	1.506
29/12/2021	1,97%	1,21	62,48	61,82	61,36	62,48	974K	549
28/12/2021	0,11%	0,07	61,27	61,68	60,90	61,95	1M	411
27/12/2021	-0,02%	-0,01	61,20	61,21	60,87	61,71	3M	2.350
23/12/2021	-1,03%	-0,64	61,21	61,80	61,21	62,42	4M	599
22/12/2021	-0,88%	-0,55	61,85	61,01	61,01	62,40	2M	673
21/12/2021	5,74%	3,39	62,40	60,00	60,00	62,40	5M	778
20/12/2021	-1,65%	-0,99	59,01	60,10	59,01	60,10	856K	173
17/12/2021	-1,48%	-0,90	60,00	60,90	59,14	60,90	2M	1.088
16/12/2021	2,08%	1,24	60,90	60,50	60,36	61,56	3M	821
15/12/2021	0,24%	0,14	59,66	59,80	59,52	60,47	928K	221
14/12/2021	-0,87%	-0,52	59,52	60,17	58,80	60,17	2M	867
13/12/2021	-0,02%	-0,01	60,04	60,04	59,30	60,09	2M	224
10/12/2021	2,65%	1,55	60,05	59,28	58,72	60,17	2M	436
09/12/2021	1,42%	0,82	58,50	57,68	56,30	59,20	4M	494
08/12/2021	-0,86%	-0,50	57,68	58,60	57,44	58,60	773K	116
07/12/2021	0,83%	0,48	58,18	58,01	57,72	58,68	2M	423
06/12/2021	4,02%	2,23	57,70	55,99	55,80	58,15	4M	527
03/12/2021	-1,47%	-0,83	55,47	56,30	55,01	56,30	2M	215
02/12/2021	2,36%	1,30	56,30	54,03	53,70	56,43	4M	426
01/12/2021	0,55%	0,30	55,00	55,08	54,17	55,66	6M	870
30/11/2021	-1,17%	-0,65	54,70	55,05	54,20	55,27	1M	549
29/11/2021	0,13%	0,07	55,35	55,39	55,00	56,33	1M	2.443
26/11/2021	-3,14%	-1,79	55,28	55,79	53,83	55,79	3M	246
25/11/2021	0,65%	0,37	57,07	55,21	55,21	57,58	408K	153
24/11/2021	2,14%	1,19	56,70	55,50	55,37	57,02	5M	678
23/11/2021	1,30%	0,71	55,51	55,26	54,62	55,86	3M	127
22/11/2021	-2,84%	-1,60	54,80	56,30	54,40	56,30	5M	437
19/11/2021	-0,56%	-0,32	56,40	56,20	55,50	56,81	6M	530
18/11/2021	0,07%	0,04	56,72	56,68	55,78	57,62	1M	266
17/11/2021	-4,47%	-2,65	56,68	59,33	55,24	59,33	8M	422
16/11/2021	2,24%	1,30	59,33	58,01	57,79	59,33	2M	198
12/11/2021	1,43%	0,82	58,03	57,21	56,96	58,14	815K	340
11/11/2021	-4,17%	-2,49	57,21	58,97	56,80	58,98	2M	737
10/11/2021	0,64%	0,38	59,70	59,40	57,74	59,82	781K	806
09/11/2021	-2,91%	-1,78	59,32	61,50	58,32	61,50	4M	911
08/11/2021	1,75%	1,05	61,10	60,61	60,60	61,73	3M	723
05/11/2021	2,97%	1,73	60,05	59,02	58,70	60,17	5M	559
04/11/2021	0,21%	0,12	58,32	58,31	58,20	59,34	3M	327
03/11/2021	-3,34%	-2,01	58,20	60,00	58,03	60,00	49M	539
01/11/2021	-0,31%	-0,19	60,21	60,30	59,94	60,95	4M	509
29/10/2021	1,85%	1,10	60,40	59,29	58,82	60,45	2M	843
28/10/2021	-1,92%	-1,16	59,30	61,19	58,84	61,59	10M	290
27/10/2021	-7,38%	-4,82	60,46	63,11	59,90	63,11	12M	553
26/10/2021	-0,32%	-0,21	65,28	65,50	64,43	66,12	3M	571
25/10/2021	0,75%	0,49	65,49	65,99	64,79	65,99	1M	86
22/10/2021	-0,75%	-0,49	65,00	65,71	65,00	66,34	2M	302
21/10/2021	1,80%	1,16	65,49	64,91	63,61	65,49	2M	310
20/10/2021	-1,36%	-0,89	64,33	65,21	64,00	65,21	1M	401
19/10/2021	2,64%	1,68	65,22	64,10	64,08	65,40	6M	236
18/10/2021	1,02%	0,64	63,54	63,99	63,06	64,00	832K	254
15/10/2021	1,35%	0,84	62,90	62,06	62,06	63,21	2M	1.171
14/10/2021	1,60%	0,98	62,06	61,16	61,08	62,20	469K	118
13/10/2021	-1,50%	-0,93	61,08	62,24	60,71	62,36	4M	380
11/10/2021	-2,13%	-1,35	62,01	63,25	62,01	63,48	3M	221
08/10/2021	-0,46%	-0,29	63,36	63,65	63,24	64,02	1M	143
07/10/2021	2,55%	1,58	63,65	62,50	62,50	63,65	3M	233
06/10/2021	0,00%	0,00	62,07	61,38	61,05	62,16	2M	156
05/10/2021	1,52%	0,93	62,07	61,53	61,30	62,09	1M	178
04/10/2021	-1,43%	-0,89	61,14	61,74	60,00	62,18	3M	956
01/10/2021	2,83%	1,71	62,03	59,98	59,98	62,12	4M	286
30/09/2021	-2,85%	-1,77	60,32	62,09	60,32	62,09	3M	510
29/09/2021	1,79%	1,09	62,09	61,26	61,20	62,09	2M	241
28/09/2021	0,64%	0,39	61,00	61,21	60,98	61,57	345K	125
27/09/2021	-2,12%	-1,31	60,61	61,92	60,61	62,30	857K	278
24/09/2021	2,13%	1,29	61,92	60,59	60,55	62,00	3M	314
23/09/2021	3,61%	2,11	60,63	59,64	59,49	60,64	2M	103
22/09/2021	-0,26%	-0,15	58,52	58,30	58,27	59,22	2M	394
21/09/2021	0,05%	0,03	58,67	58,80	57,95	58,85	3M	508
20/09/2021	-3,87%	-2,36	58,64	58,00	57,68	58,68	2M	244
17/09/2021	2,35%	1,40	61,00	59,82	58,15	61,00	4M	190
16/09/2021	1,46%	0,86	59,60	58,75	58,52	59,60	5M	237
15/09/2021	0,58%	0,34	58,74	59,81	58,26	59,81	3M	611
14/09/2021	-0,48%	-0,28	58,40	59,87	58,40	59,87	4M	314
13/09/2021	-1,10%	-0,65	58,68	59,87	58,39	59,87	2M	193
10/09/2021	0,05%	0,03	59,33	59,31	58,86	60,00	722K	570
09/09/2021	-2,32%	-1,41	59,30	61,02	59,28	61,02	2M	197
08/09/2021	3,04%	1,79	60,71	59,15	59,10	61,05	5M	387
06/09/2021	-0,29%	-0,17	58,92	59,95	58,10	59,95	631K	244
03/09/2021	1,81%	1,05	59,09	58,74	57,75	59,09	56M	835
02/09/2021	-2,49%	-1,48	58,04	59,64	57,25	60,09	4M	294
01/09/2021	-0,45%	-0,27	59,52	59,78	59,04	59,78	2M	3.294
31/08/2021	-1,53%	-0,93	59,79	60,08	59,11	60,08	3M	1.937
30/08/2021	0,13%	0,08	60,72	60,64	59,84	61,01	2M	650
27/08/2021	0,13%	0,08	60,64	60,52	60,02	60,64	413K	114
26/08/2021	-0,25%	-0,15	60,56	60,72	60,35	61,07	3M	156
25/08/2021	-2,57%	-1,60	60,71	61,51	60,64	61,92	3M	459
24/08/2021	-1,14%	-0,72	62,31	63,00	61,50	63,00	3M	129
23/08/2021	0,93%	0,58	63,03	62,45	62,26	63,22	396K	59
20/08/2021	-0,83%	-0,52	62,45	62,99	62,10	63,57	3M	257
19/08/2021	0,53%	0,33	62,97	62,10	62,10	62,98	1M	257
18/08/2021	1,69%	1,04	62,64	61,71	61,51	62,66	1M	146
17/08/2021	-1,41%	-0,88	61,60	62,44	61,20	62,44	403K	121
16/08/2021	2,43%	1,48	62,48	61,87	60,45	62,48	2M	533
13/08/2021	-0,65%	-0,40	61,00	61,33	60,59	61,54	803K	343
12/08/2021	-0,89%	-0,55	61,40	61,95	60,51	61,95	24M	247
11/08/2021	-1,01%	-0,63	61,95	63,08	61,18	63,08	2M	2.006
10/08/2021	-0,16%	-0,10	62,58	62,96	61,17	63,66	3M	249
09/08/2021	-1,91%	-1,22	62,68	63,89	62,25	63,89	1M	132
06/08/2021	2,13%	1,33	63,90	62,00	62,00	63,90	2M	988
05/08/2021	1,91%	1,17	62,57	61,43	60,66	62,64	1M	996
04/08/2021	-0,55%	-0,34	61,40	61,74	61,00	61,92	3M	182
03/08/2021	0,18%	0,11	61,74	63,33	61,39	63,33	2M	189
02/08/2021	-3,87%	-2,48	61,63	64,11	61,63	64,11	21M	1.426
30/07/2021	1,67%	1,05	64,11	63,06	62,79	64,20	2M	292
29/07/2021	-0,30%	-0,19	63,06	62,89	62,67	63,48	2M	12.093
28/07/2021	-2,81%	-1,83	63,25	65,20	62,91	65,20	4M	337
27/07/2021	0,71%	0,46	65,08	64,99	64,24	65,20	1M	991
26/07/2021	-0,51%	-0,33	64,62	65,24	64,08	65,24	962K	195
23/07/2021	1,75%	1,12	64,95	63,46	63,46	65,13	1M	102
22/07/2021	0,84%	0,53	63,83	63,30	63,00	63,93	2M	173
21/07/2021	-0,77%	-0,49	63,30	64,10	63,28	64,63	3M	250
20/07/2021	0,98%	0,62	63,79	63,84	63,16	64,00	629K	265
19/07/2021	-0,66%	-0,42	63,17	63,59	62,15	63,84	3M	157
16/07/2021	-0,03%	-0,02	63,59	63,84	62,99	63,96	3M	146
15/07/2021	1,45%	0,91	63,61	62,69	62,66	63,79	3M	116
14/07/2021	-0,10%	-0,06	62,70	63,00	62,00	63,00	2M	272
13/07/2021	1,55%	0,96	62,76	61,50	61,50	62,88	2M	220
12/07/2021	-	-	61,80	62,19	61,45	62,65	2M	262

Date,Open,High,Low,Close,Volume
21-Jan-22,58.55,58.56,56.15,56.15,8332113
20-Jan-22,59.93,59.93,58.00,58.56,4280110
19-Jan-22,59.58,59.66,58.35,58.70,6227238
18-Jan-22,59.53,60.42,59.12,59.92,5297345
17-Jan-22,60.37,60.37,58.76,59.64,322807
14-Jan-22,59.21,60.38,58.80,59.35,4516877
13-Jan-22,59.67,60.71,59.41,59.57,3439961
12-Jan-22,59.50,60.33,59.50,59.67,801607
11-Jan-22,59.65,60.18,59.03,59.97,1386877
10-Jan-22,61.37,61.37,58.79,60.86,4922110
07-Jan-22,61.99,62.03,61.00,61.38,2714410
06-Jan-22,63.00,63.22,62.05,62.76,1417867
05-Jan-22,64.00,64.00,62.74,63.75,1663823
04-Jan-22,62.99,64.20,62.77,63.55,6763953
03-Jan-22,61.00,62.80,60.89,62.66,6478133
30-Dec-21,62.48,62.48,60.36,60.36,1644327
29-Dec-21,61.82,62.48,61.36,62.48,974489
28-Dec-21,61.68,61.95,60.90,61.27,1010178
27-Dec-21,61.21,61.71,60.87,61.20,3075916
23-Dec-21,61.80,62.42,61.21,61.21,4271639
22-Dec-21,61.01,62.40,61.01,61.85,1945602
21-Dec-21,60.00,62.40,60.00,62.40,4784030
20-Dec-21,60.10,60.10,59.01,59.01,855633
17-Dec-21,60.90,60.90,59.14,60.00,1535428
16-Dec-21,60.50,61.56,60.36,60.90,3492302
15-Dec-21,59.80,60.47,59.52,59.66,928209
14-Dec-21,60.17,60.17,58.80,59.52,1851212
13-Dec-21,60.04,60.09,59.30,60.04,2364297
10-Dec-21,59.28,60.17,58.72,60.05,2176778
09-Dec-21,57.68,59.20,56.30,58.50,3536768
08-Dec-21,58.60,58.60,57.44,57.68,773427
07-Dec-21,58.01,58.68,57.72,58.18,2234869
06-Dec-21,55.99,58.15,55.80,57.70,4342843
03-Dec-21,56.30,56.30,55.01,55.47,2125731
02-Dec-21,54.03,56.43,53.70,56.30,4120699
01-Dec-21,55.08,55.66,54.17,55.00,5521899
30-Nov-21,55.05,55.27,54.20,54.70,1463902
29-Nov-21,55.39,56.33,55.00,55.35,1126227
26-Nov-21,55.79,55.79,53.83,55.28,3121869
25-Nov-21,55.21,57.58,55.21,57.07,407901
24-Nov-21,55.50,57.02,55.37,56.70,4944990
23-Nov-21,55.26,55.86,54.62,55.51,3438499
22-Nov-21,56.30,56.30,54.40,54.80,4635642
19-Nov-21,56.20,56.81,55.50,56.40,5970684
18-Nov-21,56.68,57.62,55.78,56.72,1337480
17-Nov-21,59.33,59.33,55.24,56.68,8317966
16-Nov-21,58.01,59.33,57.79,59.33,1899115
12-Nov-21,57.21,58.14,56.96,58.03,815459
11-Nov-21,58.97,58.98,56.80,57.21,2414547
10-Nov-21,59.40,59.82,57.74,59.70,781209
09-Nov-21,61.50,61.50,58.32,59.32,3634892
08-Nov-21,60.61,61.73,60.60,61.10,2760801
05-Nov-21,59.02,60.17,58.70,60.05,4818194
04-Nov-21,58.31,59.34,58.20,58.32,2744868
03-Nov-21,60.00,60.00,58.03,58.20,48840537
01-Nov-21,60.30,60.95,59.94,60.21,3592036
29-Oct-21,59.29,60.45,58.82,60.40,2409791
28-Oct-21,61.19,61.59,58.84,59.30,10269767
27-Oct-21,63.11,63.11,59.90,60.46,11992691
26-Oct-21,65.50,66.12,64.43,65.28,2512174
25-Oct-21,65.99,65.99,64.79,65.49,1246851
22-Oct-21,65.71,66.34,65.00,65.00,1623351
21-Oct-21,64.91,65.49,63.61,65.49,2246209
20-Oct-21,65.21,65.21,64.00,64.33,1474923
19-Oct-21,64.10,65.40,64.08,65.22,5994386
18-Oct-21,63.99,64.00,63.06,63.54,831589
15-Oct-21,62.06,63.21,62.06,62.90,1838767
14-Oct-21,61.16,62.20,61.08,62.06,469495
13-Oct-21,62.24,62.36,60.71,61.08,3765281
11-Oct-21,63.25,63.48,62.01,62.01,2609601
08-Oct-21,63.65,64.02,63.24,63.36,1320044
07-Oct-21,62.50,63.65,62.50,63.65,3493760
06-Oct-21,61.38,62.16,61.05,62.07,2373303
05-Oct-21,61.53,62.09,61.30,62.07,1031228
04-Oct-21,61.74,62.18,60.00,61.14,2723781
01-Oct-21,59.98,62.12,59.98,62.03,3881817
30-Sep-21,62.09,62.09,60.32,60.32,2723635
29-Sep-21,61.26,62.09,61.20,62.09,2239094
28-Sep-21,61.21,61.57,60.98,61.00,345470
27-Sep-21,61.92,62.30,60.61,60.61,857353
24-Sep-21,60.59,62.00,60.55,61.92,3300486
23-Sep-21,59.64,60.64,59.49,60.63,1751937
22-Sep-21,58.30,59.22,58.27,58.52,2291042
21-Sep-21,58.80,58.85,57.95,58.67,2964896
20-Sep-21,58.00,58.68,57.68,58.64,2063948
17-Sep-21,59.82,61.00,58.15,61.00,3561480
16-Sep-21,58.75,59.60,58.52,59.60,4589489
15-Sep-21,59.81,59.81,58.26,58.74,3185462
14-Sep-21,59.87,59.87,58.40,58.40,3863675
13-Sep-21,59.87,59.87,58.39,58.68,2366479
10-Sep-21,59.31,60.00,58.86,59.33,722147
09-Sep-21,61.02,61.02,59.28,59.30,1686837
08-Sep-21,59.15,61.05,59.10,60.71,5249517
06-Sep-21,59.95,59.95,58.10,58.92,630773
03-Sep-21,58.74,59.09,57.75,59.09,56493247
02-Sep-21,59.64,60.09,57.25,58.04,4178295
01-Sep-21,59.78,59.78,59.04,59.52,2177007
31-Aug-21,60.08,60.08,59.11,59.79,3181409
30-Aug-21,60.64,61.01,59.84,60.72,1989285
27-Aug-21,60.52,60.64,60.02,60.64,412685
26-Aug-21,60.72,61.07,60.35,60.56,2824211
25-Aug-21,61.51,61.92,60.64,60.71,3056049
24-Aug-21,63.00,63.00,61.50,62.31,2682439
23-Aug-21,62.45,63.22,62.26,63.03,396084
20-Aug-21,62.99,63.57,62.10,62.45,2546234
19-Aug-21,62.10,62.98,62.10,62.97,1204541
18-Aug-21,61.71,62.66,61.51,62.64,1120410
17-Aug-21,62.44,62.44,61.20,61.60,403434
16-Aug-21,61.87,62.48,60.45,62.48,1666544
13-Aug-21,61.33,61.54,60.59,61.00,803138
12-Aug-21,61.95,61.95,60.51,61.40,23564824
11-Aug-21,63.08,63.08,61.18,61.95,2125806
10-Aug-21,62.96,63.66,61.17,62.58,2858555
09-Aug-21,63.89,63.89,62.25,62.68,1282003
06-Aug-21,62.00,63.90,62.00,63.90,2326742
05-Aug-21,61.43,62.64,60.66,62.57,1022905
04-Aug-21,61.74,61.92,61.00,61.40,3081741
03-Aug-21,63.33,63.33,61.39,61.74,2044293
02-Aug-21,64.11,64.11,61.63,61.63,21429628
30-Jul-21,63.06,64.20,62.79,64.11,1958627
29-Jul-21,62.89,63.48,62.67,63.06,1984022
28-Jul-21,65.20,65.20,62.91,63.25,4085899
27-Jul-21,64.99,65.20,64.24,65.08,1252141
26-Jul-21,65.24,65.24,64.08,64.62,961539
23-Jul-21,63.46,65.13,63.46,64.95,1267691
22-Jul-21,63.30,63.93,63.00,63.83,1910148
21-Jul-21,64.10,64.63,63.28,63.30,2560286
20-Jul-21,63.84,64.00,63.16,63.79,629253
19-Jul-21,63.59,63.84,62.15,63.17,2541868
16-Jul-21,63.84,63.96,62.99,63.59,2632339
15-Jul-21,62.69,63.79,62.66,63.61,2845576
14-Jul-21,63.00,63.00,62.00,62.70,2364207
13-Jul-21,61.50,62.88,61.50,62.76,1507720
12-Jul-21,62.19,62.65,61.45,61.80,1908850

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VISA34

cotações, gráficos e mais...