ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/20251,17%1,19102,68100,32100,32102,68564K170
12/02/20250,66%0,67101,49100,82100,12101,49987K2.204
11/02/2025-0,39%-0,39100,82101,7299,54101,728M531
10/02/20250,80%0,80101,21101,42100,06101,66205K88
07/02/20250,83%0,83100,41100,4299,58101,00499K375
06/02/2025-1,30%-1,3199,58100,9099,58101,998M1.198
05/02/20251,90%1,88100,8999,0199,00101,40864K146
04/02/2025-2,15%-2,1899,01100,1798,99100,538M743
03/02/20251,80%1,79101,1998,2198,19101,202M3.073
31/01/2025-0,10%-0,1099,40101,4899,40102,0513M592
30/01/20252,56%2,4899,5099,6699,50101,561M821
29/01/2025-0,79%-0,7797,0297,7997,0298,79342K72
28/01/2025-0,47%-0,4697,7998,2597,7999,352M1.584
27/01/20250,02%0,0298,2598,2297,3599,1923M611
24/01/20251,03%1,0098,2396,8896,0898,235M202
23/01/20250,34%0,3397,2395,5295,5297,23406K118
22/01/2025-0,96%-0,9496,9096,7495,4397,48550K255
21/01/2025-2,14%-2,1497,8497,2196,8497,843M328
20/01/20254,09%3,9399,9896,0596,05100,961M192
17/01/20250,78%0,7496,0596,1695,6897,36410K701
16/01/20251,36%1,2895,3194,8994,8996,463M1.114
15/01/20250,94%0,8894,0393,6893,6895,67298K975
14/01/20250,50%0,4693,1592,6992,6993,832M1.020
13/01/2025-0,33%-0,3192,6993,0092,5393,55311K509
10/01/2025-0,37%-0,3593,0094,3093,0095,23321K353
09/01/2025-2,34%-2,2493,3595,0293,3597,401M348
08/01/20250,39%0,3795,5995,2295,1596,12220K283
07/01/2025-1,63%-1,5895,2296,7994,0096,791M3.034
06/01/2025-1,19%-1,1796,8097,9695,4197,96678K272
03/01/20251,30%1,2697,9796,7195,9097,971M791
02/01/2025-3,09%-3,0896,7199,7996,2799,792M242
30/12/20240,30%0,3099,7999,4896,8099,79622K293
27/12/2024-0,49%-0,4999,4998,9198,2599,57592K256
26/12/2024-0,64%-0,6499,9898,6098,4099,982M609
23/12/20244,67%4,49100,6297,1096,64100,62323K337
20/12/2024-1,27%-1,2496,1397,3694,8097,44772K910
19/12/2024-0,44%-0,4397,3797,6095,8098,331M172
18/12/20240,06%0,0697,8098,7297,5299,523M332
17/12/20240,15%0,1597,7495,9695,3098,437M1.380
16/12/20241,97%1,8997,5996,4894,8497,59918K419
13/12/2024-0,06%-0,0695,7095,8094,5095,99484K140
12/12/20240,82%0,7895,7693,4192,5095,761M121
11/12/2024-0,02%-0,0294,9895,0093,1695,11222K178
10/12/20242,12%1,9795,0092,5392,5395,00268K372
09/12/2024-2,06%-1,9693,0395,0093,0395,00596K142
06/12/20242,32%2,1594,9992,8492,5395,20519K160
05/12/2024-0,75%-0,7092,8493,4492,3693,441M915
04/12/2024-1,87%-1,7893,5495,3193,1395,312M343
03/12/2024-1,02%-0,9895,3296,3794,7696,482M224
02/12/20241,21%1,1596,3096,1194,9296,354M1.715
29/11/2024-1,59%-1,5495,1597,6693,8497,663M258
28/11/20241,92%1,8296,6994,1893,0096,69132K102
27/11/20244,81%4,3594,8791,4390,2794,87976K629
26/11/20240,09%0,0890,5290,9890,3391,32610K205
25/11/20240,98%0,8890,4490,4489,9290,821M1.272
22/11/2024-0,44%-0,4089,5690,4889,2790,80218K98
21/11/20240,06%0,0589,9689,9889,2790,601M148
19/11/2024-0,10%-0,0989,9190,2389,1290,32464K224
18/11/20241,12%1,0090,0089,2088,9290,002M105
14/11/2024-1,55%-1,4089,0089,7489,0090,07347K102
13/11/20241,60%1,4290,4089,8788,7790,441M143
12/11/2024-1,13%-1,0288,9890,0088,9890,00574K312
11/11/20240,33%0,3090,0090,6088,6093,362M186
08/11/20242,27%1,9989,7087,9887,9890,22701K164
07/11/20240,30%0,2687,7187,4686,5287,782M118
06/11/20244,39%3,6887,4588,5886,5688,764M297
05/11/2024-0,70%-0,5983,7784,3783,7785,20152K109
04/11/2024-0,64%-0,5484,3683,7783,7784,71659K1.395
01/11/20240,49%0,4184,9085,0983,1285,44537K211
31/10/20241,89%1,5784,4985,5083,6485,561M141
30/10/20242,28%1,8582,9283,2082,9285,161M279
29/10/2024-0,81%-0,6681,0781,7280,7682,12383K195
28/10/20241,30%1,0581,7380,7580,2081,73240K139
25/10/20240,75%0,6080,6880,1880,0981,00339K91
24/10/2024-2,31%-1,8980,0881,8780,0881,87245K112
23/10/20241,49%1,2081,9781,5880,8081,97276K296
22/10/2024-0,90%-0,7380,7781,8180,7781,84234K79
21/10/2024-0,45%-0,3781,5082,9681,5083,07185K196
18/10/2024-0,70%-0,5881,8782,4981,5282,80417K248
17/10/20240,98%0,8082,4580,2980,2982,50392K376
16/10/20242,45%1,9581,6579,5879,2481,654M515
15/10/20241,61%1,2679,7078,7378,7379,88920K93
14/10/2024-0,75%-0,5978,4479,0177,8879,01733K112
11/10/20242,64%2,0379,0377,5577,5579,031M254
10/10/2024-0,67%-0,5277,0077,5576,9277,55256K92
09/10/20241,99%1,5177,5276,5376,5377,67781K164
08/10/20241,35%1,0176,0175,6275,4476,28458K272
07/10/2024-0,49%-0,3775,0075,3775,0075,762M86
04/10/2024-0,44%-0,3375,3775,9975,2076,49183K302
03/10/20240,30%0,2375,7075,4775,4476,442M158
02/10/2024-0,54%-0,4175,4775,8074,9575,80387K80
01/10/20241,21%0,9175,8875,4474,4276,154M1.064
30/09/20240,66%0,4974,9775,2374,4875,32211K921
27/09/20240,32%0,2474,4874,9474,3575,651M975
26/09/20240,07%0,0574,2474,1273,6474,821M260
25/09/2024-0,42%-0,3174,1975,2573,6575,252M596
24/09/2024-7,28%-5,8574,5077,5074,5077,503M2.137
23/09/20241,97%1,5580,3578,8778,8780,353M179
20/09/20241,87%1,4578,8077,7577,6878,80792K66
19/09/2024-1,31%-1,0377,3578,8176,7179,20306K112
18/09/2024-2,39%-1,9278,3878,8678,3580,01362K117
17/09/2024-0,35%-0,2880,3080,8779,7380,87309K125
16/09/20240,29%0,2380,5880,3579,3580,584M142
13/09/20240,40%0,3280,3580,3579,7080,35549K87
12/09/20240,06%0,0580,0380,2379,7580,48769K97
11/09/2024-0,63%-0,5179,9880,4778,6880,47276K176
10/09/20241,08%0,8680,4980,0979,6180,88251K251
09/09/20241,91%1,4979,6378,4878,4880,20315K149
06/09/20240,70%0,5478,1477,7777,2278,20678K155
05/09/2024-1,98%-1,5777,6079,1577,3879,15322K128
04/09/2024-0,39%-0,3179,1779,1978,5079,431M255
03/09/20243,41%2,6279,4876,8276,8279,513M458
02/09/2024-0,45%-0,3576,8677,2174,9477,212M293
30/08/20240,04%0,0377,2175,6375,5078,44392K312
29/08/20243,21%2,4077,1875,5975,5977,542M202
28/08/20240,47%0,3574,7874,8074,1875,01557K143
27/08/20241,60%1,1774,4373,4973,4574,48819K158
26/08/20240,21%0,1573,2673,1273,1274,22517K156
23/08/2024-2,61%-1,9673,1175,0773,0075,07423K131
22/08/20241,94%1,4375,0774,0074,0075,07550K127
21/08/20240,44%0,3273,6473,4873,2174,11940K111
20/08/20241,86%1,3473,3272,5172,5173,40429K153
19/08/2024-1,72%-1,2671,9872,9071,6672,98259K111
16/08/2024-0,15%-0,1173,2472,7272,5773,50203K128
15/08/20242,79%1,9973,3571,7371,7373,351M120
14/08/20240,51%0,3671,3671,4970,5571,49740K105
13/08/2024-0,28%-0,2071,0071,8871,0071,96392K103
12/08/2024-0,66%-0,4771,2071,6771,2071,89877K200
09/08/2024-1,82%-1,3371,6771,6071,4371,90438K185
08/08/20241,07%0,7773,0073,1371,7573,25790K77
07/08/2024-0,86%-0,6372,2372,8772,2373,982M134
06/08/2024-0,36%-0,2672,8672,7772,5973,71551K112
05/08/2024-3,54%-2,6873,1275,7973,0075,993M387
02/08/2024--75,8075,2375,0476,434M291


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito