Cotação atual, histórico e gráfico do papel: VISA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/09/2019 | 1,52% | 10,84 | 723,10 | 723,10 | 723,10 | 723,10 | 145K | 1 |
| 11/09/2019 | -0,51% | -3,68 | 712,26 | 712,26 | 712,26 | 712,26 | 285K | 1 |
| 10/09/2019 | -3,54% | -26,31 | 715,94 | 730,00 | 715,94 | 730,00 | 717K | 2 |
| 09/09/2019 | -1,72% | -12,99 | 742,25 | 740,70 | 740,70 | 742,25 | 1M | 2 |
| 05/09/2019 | 1,04% | 7,81 | 755,24 | 755,24 | 755,24 | 755,24 | 76K | 1 |
| 04/09/2019 | -0,33% | -2,46 | 747,43 | 747,00 | 747,00 | 747,43 | 224K | 2 |
| 03/09/2019 | 0,59% | 4,43 | 749,89 | 747,00 | 747,00 | 751,00 | 300K | 3 |
| 30/08/2019 | -0,68% | -5,11 | 745,46 | 741,82 | 741,82 | 745,46 | 668K | 2 |
| 29/08/2019 | 1,53% | 11,31 | 750,57 | 750,57 | 750,57 | 750,57 | 150K | 1 |
| 27/08/2019 | 0,60% | 4,39 | 739,26 | 739,26 | 739,26 | 739,26 | 74K | 1 |
| 26/08/2019 | 1,44% | 10,44 | 734,87 | 735,01 | 732,53 | 735,01 | 294K | 3 |
| 23/08/2019 | -1,36% | -9,99 | 724,43 | 721,47 | 721,47 | 724,43 | 217K | 2 |
| 22/08/2019 | 1,30% | 9,42 | 734,42 | 730,82 | 730,82 | 734,42 | 3M | 4 |
| 21/08/2019 | -0,41% | -2,95 | 725,00 | 726,34 | 725,00 | 726,34 | 2M | 2 |
| 20/08/2019 | -0,26% | -1,88 | 727,95 | 724,57 | 724,57 | 727,95 | 798K | 3 |
| 19/08/2019 | 2,89% | 20,47 | 729,83 | 731,86 | 729,83 | 731,86 | 512K | 2 |
| 16/08/2019 | 1,05% | 7,36 | 709,36 | 709,36 | 709,36 | 709,36 | 213K | 1 |
| 15/08/2019 | -0,34% | -2,36 | 702,00 | 701,38 | 701,38 | 702,00 | 3M | 2 |
| 14/08/2019 | -0,27% | -1,93 | 704,36 | 699,92 | 699,92 | 704,36 | 2M | 3 |
| 13/08/2019 | 0,70% | 4,89 | 706,29 | 698,62 | 698,62 | 706,29 | 3M | 2 |
| 12/08/2019 | 0,06% | 0,40 | 701,40 | 711,67 | 701,40 | 711,67 | 282K | 3 |
| 08/08/2019 | 0,41% | 2,88 | 701,00 | 699,99 | 699,50 | 701,00 | 350K | 4 |
| 07/08/2019 | 2,73% | 18,52 | 698,12 | 688,16 | 688,16 | 698,12 | 2M | 5 |
| 06/08/2019 | 1,61% | 10,78 | 679,60 | 679,61 | 679,60 | 679,61 | 476K | 2 |
| 05/08/2019 | -2,96% | -20,38 | 668,82 | 667,46 | 663,82 | 668,82 | 998K | 4 |
| 30/07/2019 | -0,81% | -5,60 | 689,20 | 689,19 | 689,19 | 689,20 | 414K | 2 |
| 29/07/2019 | 0,57% | 3,92 | 694,80 | 694,79 | 694,79 | 694,80 | 139K | 2 |
| 26/07/2019 | 0,35% | 2,38 | 690,88 | 690,28 | 690,28 | 690,88 | 1M | 2 |
| 25/07/2019 | 2,68% | 17,95 | 688,50 | 688,50 | 688,50 | 688,50 | 138K | 1 |
| 18/07/2019 | -0,86% | -5,85 | 670,55 | 670,56 | 670,55 | 670,56 | 268K | 2 |
| 16/07/2019 | -0,90% | -6,12 | 676,40 | 676,39 | 676,39 | 676,40 | 135K | 2 |
| 15/07/2019 | 0,67% | 4,55 | 682,52 | 682,52 | 682,52 | 682,52 | 68K | 1 |
| 12/07/2019 | -0,74% | -5,03 | 677,97 | 674,35 | 674,35 | 677,97 | 270K | 2 |
| 11/07/2019 | 1,69% | 11,38 | 683,00 | 673,00 | 673,00 | 683,00 | 474K | 3 |
| 10/07/2019 | -0,25% | -1,69 | 671,62 | 671,61 | 671,61 | 671,62 | 403K | 2 |
| 08/07/2019 | -0,11% | -0,77 | 673,31 | 673,31 | 673,31 | 673,31 | 67K | 1 |
| 05/07/2019 | 0,06% | 0,43 | 674,08 | 674,24 | 674,08 | 674,24 | 809K | 2 |
| 02/07/2019 | 0,77% | 5,14 | 673,65 | 673,65 | 673,65 | 673,65 | 67K | 1 |
| 01/07/2019 | 2,58% | 16,81 | 668,51 | 669,56 | 668,51 | 669,56 | 201K | 2 |
| 27/06/2019 | -1,38% | -9,13 | 651,70 | 659,36 | 651,70 | 659,36 | 197K | 2 |
| 26/06/2019 | 0,32% | 2,14 | 660,83 | 660,83 | 660,83 | 660,83 | 264K | 1 |
| 25/06/2019 | -0,89% | -5,89 | 658,69 | 658,69 | 658,69 | 658,69 | 329K | 1 |
| 24/06/2019 | 0,25% | 1,68 | 664,58 | 664,58 | 664,58 | 664,58 | 133K | 1 |
| 21/06/2019 | 0,97% | 6,39 | 662,90 | 662,90 | 662,90 | 662,90 | 133K | 1 |
| 19/06/2019 | 0,16% | 1,02 | 656,51 | 656,51 | 656,51 | 656,51 | 131K | 1 |
| 18/06/2019 | -1,14% | -7,57 | 655,49 | 659,82 | 649,52 | 659,82 | 3M | 3 |
| 17/06/2019 | 1,65% | 10,75 | 663,06 | 663,00 | 663,00 | 663,06 | 199K | 2 |
| 13/06/2019 | -1,23% | -8,09 | 652,31 | 652,30 | 652,30 | 652,31 | 326K | 2 |
| 12/06/2019 | 1,13% | 7,35 | 660,40 | 660,40 | 660,40 | 660,40 | 264K | 1 |
| 11/06/2019 | -0,98% | -6,46 | 653,05 | 653,05 | 653,05 | 653,05 | 327K | 1 |
| 07/06/2019 | 2,04% | 13,19 | 659,51 | 659,51 | 659,51 | 659,51 | 198K | 1 |
| 06/06/2019 | 0,51% | 3,31 | 646,32 | 646,32 | 646,32 | 646,32 | 259K | 1 |
| 05/06/2019 | 3,04% | 19,00 | 643,01 | 641,01 | 641,01 | 643,01 | 193K | 2 |
| 04/06/2019 | 1,84% | 11,27 | 624,01 | 624,01 | 624,01 | 624,01 | 187K | 1 |
| 03/06/2019 | -3,52% | -22,33 | 612,74 | 616,26 | 612,74 | 616,26 | 3M | 3 |
| 31/05/2019 | -1,53% | -9,90 | 635,07 | 635,07 | 635,07 | 635,07 | 191K | 1 |
| 29/05/2019 | -2,06% | -13,54 | 644,97 | 644,97 | 644,97 | 644,97 | 129K | 1 |
| 28/05/2019 | 0,52% | 3,41 | 658,51 | 668,49 | 658,51 | 668,49 | 264K | 2 |
| 23/05/2019 | -1,46% | -9,70 | 655,10 | 655,10 | 655,10 | 655,10 | 393K | 1 |
| 21/05/2019 | -0,48% | -3,21 | 664,80 | 664,80 | 664,80 | 664,80 | 199K | 1 |
| 20/05/2019 | -2,02% | -13,74 | 668,01 | 668,31 | 668,01 | 676,22 | 402K | 3 |
| 17/05/2019 | 5,13% | 33,25 | 681,75 | 681,75 | 681,75 | 681,75 | 136K | 1 |
| 15/05/2019 | -1,62% | -10,71 | 648,50 | 648,50 | 648,50 | 648,50 | 195K | 1 |
| 14/05/2019 | 5,35% | 33,50 | 659,21 | 644,34 | 638,24 | 659,21 | 777K | 3 |
| 13/05/2019 | -2,34% | -15,00 | 625,71 | 626,31 | 625,71 | 626,31 | 125K | 2 |
| 10/05/2019 | 1,72% | 10,83 | 640,71 | 640,71 | 640,71 | 640,71 | 320K | 5 |
| 09/05/2019 | -0,73% | -4,63 | 629,88 | 629,88 | 629,88 | 629,88 | 126K | 1 |
| 08/05/2019 | 0,39% | 2,46 | 634,51 | 634,51 | 634,51 | 634,51 | 254K | 1 |
| 07/05/2019 | -1,26% | -8,05 | 632,05 | 640,00 | 632,05 | 640,00 | 254K | 2 |
| 03/05/2019 | 0,00% | 0,02 | 640,10 | 641,30 | 640,10 | 641,30 | 256K | 3 |
| 02/05/2019 | -1,72% | -11,23 | 640,08 | 639,77 | 639,77 | 640,08 | 768K | 2 |
| 30/04/2019 | 0,58% | 3,75 | 651,31 | 651,31 | 651,31 | 651,31 | 65K | 1 |
| 29/04/2019 | 1,53% | 9,73 | 647,56 | 648,46 | 647,56 | 650,24 | 845K | 3 |
| 26/04/2019 | 0,14% | 0,88 | 637,83 | 637,83 | 637,83 | 637,83 | 191K | 1 |
| 25/04/2019 | -1,37% | -8,88 | 636,95 | 642,87 | 636,95 | 642,87 | 192K | 2 |
| 24/04/2019 | 1,58% | 10,03 | 645,83 | 645,83 | 645,83 | 645,83 | 194K | 1 |
| 23/04/2019 | 0,93% | 5,86 | 635,80 | 635,80 | 635,80 | 635,80 | 191K | 1 |
| 18/04/2019 | 0,63% | 3,94 | 629,94 | 629,94 | 629,94 | 629,94 | 189K | 1 |
| 16/04/2019 | 0,55% | 3,42 | 626,00 | 626,00 | 626,00 | 626,00 | 188K | 1 |
| 15/04/2019 | 0,47% | 2,93 | 622,58 | 622,58 | 622,58 | 622,58 | 62K | 1 |
| 12/04/2019 | 1,67% | 10,19 | 619,65 | 619,65 | 619,65 | 619,65 | 124K | 1 |
| 11/04/2019 | 0,82% | 4,95 | 609,46 | 609,46 | 609,46 | 609,46 | 122K | 1 |
| 10/04/2019 | -0,71% | -4,34 | 604,51 | 604,51 | 604,51 | 604,51 | 60K | 1 |
| 09/04/2019 | 0,31% | 1,88 | 608,85 | 608,85 | 608,85 | 608,85 | 61K | 1 |
| 08/04/2019 | -0,58% | -3,52 | 606,97 | 606,97 | 606,97 | 606,97 | 121K | 1 |
| 05/04/2019 | 0,71% | 4,29 | 610,49 | 609,87 | 609,87 | 610,49 | 366K | 3 |
| 04/04/2019 | 0,38% | 2,32 | 606,20 | 611,80 | 604,44 | 611,80 | 545K | 4 |
| 02/04/2019 | -1,18% | -7,20 | 603,88 | 603,88 | 603,88 | 603,88 | 60K | 1 |
| 01/04/2019 | 0,42% | 2,57 | 611,08 | 611,07 | 611,07 | 611,08 | 367K | 2 |
| 29/03/2019 | 0,31% | 1,90 | 608,51 | 603,72 | 603,72 | 609,94 | 2M | 3 |
| 28/03/2019 | -0,20% | -1,19 | 606,61 | 599,34 | 599,34 | 606,61 | 484K | 3 |
| 27/03/2019 | 1,67% | 10,01 | 607,80 | 610,45 | 607,80 | 610,45 | 365K | 2 |
| 26/03/2019 | -0,34% | -2,03 | 597,79 | 593,73 | 593,73 | 597,79 | 358K | 2 |
| 22/03/2019 | 1,32% | 7,81 | 599,82 | 606,19 | 599,82 | 606,19 | 181K | 2 |
| 21/03/2019 | 2,33% | 13,46 | 592,01 | 592,01 | 592,01 | 592,01 | 178K | 1 |
| 20/03/2019 | -1,29% | -7,57 | 578,55 | 578,55 | 578,55 | 578,55 | 174K | 1 |
| 19/03/2019 | 0,02% | 0,12 | 586,12 | 586,12 | 586,12 | 586,12 | 117K | 1 |
| 18/03/2019 | -1,94% | -11,57 | 586,00 | 594,24 | 586,00 | 594,24 | 530K | 3 |
| 15/03/2019 | 0,72% | 4,30 | 597,57 | 597,57 | 597,57 | 597,57 | 239K | 1 |
| 14/03/2019 | 1,73% | 10,11 | 593,27 | 593,27 | 593,27 | 593,27 | 297K | 1 |
| 13/03/2019 | 0,47% | 2,75 | 583,16 | 583,16 | 583,16 | 583,16 | 117K | 1 |
Date,Open,High,Low,Close,Volume
12-Sep-19,723.10,723.10,723.10,723.10,144620
11-Sep-19,712.26,712.26,712.26,712.26,284904
10-Sep-19,730.00,730.00,715.94,715.94,717346
09-Sep-19,740.70,742.25,740.70,742.25,1113065
05-Sep-19,755.24,755.24,755.24,755.24,75524
04-Sep-19,747.00,747.43,747.00,747.43,224143
03-Sep-19,747.00,751.00,747.00,749.89,299778
30-Aug-19,741.82,745.46,741.82,745.46,668366
29-Aug-19,750.57,750.57,750.57,750.57,150114
27-Aug-19,739.26,739.26,739.26,739.26,73926
26-Aug-19,735.01,735.01,732.53,734.87,293728
23-Aug-19,721.47,724.43,721.47,724.43,217033
22-Aug-19,730.82,734.42,730.82,734.42,2705411
21-Aug-19,726.34,726.34,725.00,725.00,2468886
20-Aug-19,724.57,727.95,724.57,727.95,798089
19-Aug-19,731.86,731.86,729.83,729.83,511896
16-Aug-19,709.36,709.36,709.36,709.36,212808
15-Aug-19,701.38,702.00,701.38,702.00,3366810
14-Aug-19,699.92,704.36,699.92,704.36,2031100
13-Aug-19,698.62,706.29,698.62,706.29,3106909
12-Aug-19,711.67,711.67,701.40,701.40,282120
08-Aug-19,699.99,701.00,699.50,701.00,350102
07-Aug-19,688.16,698.12,688.16,698.12,1936940
06-Aug-19,679.61,679.61,679.60,679.60,475721
05-Aug-19,667.46,668.82,663.82,668.82,998186
30-Jul-19,689.19,689.20,689.19,689.20,413519
29-Jul-19,694.79,694.80,694.79,694.80,138959
26-Jul-19,690.28,690.88,690.28,690.88,1243524
25-Jul-19,688.50,688.50,688.50,688.50,137700
18-Jul-19,670.56,670.56,670.55,670.55,268221
16-Jul-19,676.39,676.40,676.39,676.40,135279
15-Jul-19,682.52,682.52,682.52,682.52,68252
12-Jul-19,674.35,677.97,674.35,677.97,270464
11-Jul-19,673.00,683.00,673.00,683.00,474095
10-Jul-19,671.61,671.62,671.61,671.62,402970
08-Jul-19,673.31,673.31,673.31,673.31,67331
05-Jul-19,674.24,674.24,674.08,674.08,809072
02-Jul-19,673.65,673.65,673.65,673.65,67365
01-Jul-19,669.56,669.56,668.51,668.51,200658
27-Jun-19,659.36,659.36,651.70,651.70,197042
26-Jun-19,660.83,660.83,660.83,660.83,264332
25-Jun-19,658.69,658.69,658.69,658.69,329345
24-Jun-19,664.58,664.58,664.58,664.58,132916
21-Jun-19,662.90,662.90,662.90,662.90,132580
19-Jun-19,656.51,656.51,656.51,656.51,131302
18-Jun-19,659.82,659.82,649.52,655.49,2862500
17-Jun-19,663.00,663.06,663.00,663.06,198912
13-Jun-19,652.30,652.31,652.30,652.31,326154
12-Jun-19,660.40,660.40,660.40,660.40,264160
11-Jun-19,653.05,653.05,653.05,653.05,326525
07-Jun-19,659.51,659.51,659.51,659.51,197853
06-Jun-19,646.32,646.32,646.32,646.32,258528
05-Jun-19,641.01,643.01,641.01,643.01,192503
04-Jun-19,624.01,624.01,624.01,624.01,187203
03-Jun-19,616.26,616.26,612.74,612.74,2709784
31-May-19,635.07,635.07,635.07,635.07,190521
29-May-19,644.97,644.97,644.97,644.97,128994
28-May-19,668.49,668.49,658.51,658.51,264402
23-May-19,655.10,655.10,655.10,655.10,393060
21-May-19,664.80,664.80,664.80,664.80,199440
20-May-19,668.31,676.22,668.01,668.01,401687
17-May-19,681.75,681.75,681.75,681.75,136350
15-May-19,648.50,648.50,648.50,648.50,194550
14-May-19,644.34,659.21,638.24,659.21,776983
13-May-19,626.31,626.31,625.71,625.71,125202
10-May-19,640.71,640.71,640.71,640.71,320355
09-May-19,629.88,629.88,629.88,629.88,125976
08-May-19,634.51,634.51,634.51,634.51,253804
07-May-19,640.00,640.00,632.05,632.05,253615
03-May-19,641.30,641.30,640.10,640.10,256255
02-May-19,639.77,640.08,639.77,640.08,767817
30-Apr-19,651.31,651.31,651.31,651.31,65131
29-Apr-19,648.46,650.24,647.56,647.56,844866
26-Apr-19,637.83,637.83,637.83,637.83,191349
25-Apr-19,642.87,642.87,636.95,636.95,192269
24-Apr-19,645.83,645.83,645.83,645.83,193749
23-Apr-19,635.80,635.80,635.80,635.80,190740
18-Apr-19,629.94,629.94,629.94,629.94,188982
16-Apr-19,626.00,626.00,626.00,626.00,187800
15-Apr-19,622.58,622.58,622.58,622.58,62258
12-Apr-19,619.65,619.65,619.65,619.65,123930
11-Apr-19,609.46,609.46,609.46,609.46,121892
10-Apr-19,604.51,604.51,604.51,604.51,60451
09-Apr-19,608.85,608.85,608.85,608.85,60885
08-Apr-19,606.97,606.97,606.97,606.97,121394
05-Apr-19,609.87,610.49,609.87,610.49,366040
04-Apr-19,611.80,611.80,604.44,606.20,545278
02-Apr-19,603.88,603.88,603.88,603.88,60388
01-Apr-19,611.07,611.08,611.07,611.08,366644
29-Mar-19,603.72,609.94,603.72,608.51,1632103
28-Mar-19,599.34,606.61,599.34,606.61,484495
27-Mar-19,610.45,610.45,607.80,607.80,365210
26-Mar-19,593.73,597.79,593.73,597.79,357862
22-Mar-19,606.19,606.19,599.82,599.82,180583
21-Mar-19,592.01,592.01,592.01,592.01,177603
20-Mar-19,578.55,578.55,578.55,578.55,173565
19-Mar-19,586.12,586.12,586.12,586.12,117224
18-Mar-19,594.24,594.24,586.00,586.00,529824
15-Mar-19,597.57,597.57,597.57,597.57,239028
14-Mar-19,593.27,593.27,593.27,593.27,296635
13-Mar-19,583.16,583.16,583.16,583.16,116632
12-Mar-19,581.10,581.10,580.41,580.41,116632
11-Mar-19,577.30,577.30,577.30,577.30,116632
08-Mar-19,567.20,567.20,567.00,567.00,116632
06-Mar-19,569.56,569.56,568.19,568.19,116632
01-Mar-19,564.30,564.30,564.30,564.30,116632
28-Feb-19,554.36,554.36,554.36,554.36,116632
27-Feb-19,548.00,548.00,547.91,547.91,116632
26-Feb-19,547.92,547.92,547.92,547.92,116632
25-Feb-19,547.94,547.94,547.94,547.94,116632
22-Feb-19,541.90,545.00,541.90,543.50,116632
21-Feb-19,538.37,539.50,538.37,539.50,116632
19-Feb-19,537.56,537.56,536.92,536.92,116632
15-Feb-19,539.10,539.10,539.10,539.10,116632
11-Feb-19,529.40,529.40,525.69,528.72,116632
08-Feb-19,515.07,519.36,515.07,519.36,116632
05-Feb-19,520.46,520.46,520.46,520.46,116632
04-Feb-19,515.30,518.89,513.17,518.89,116632
01-Feb-19,511.53,511.53,511.30,511.30,116632
31-Jan-19,491.84,492.50,491.84,492.50,116632
30-Jan-19,506.61,506.61,506.61,506.61,116632
29-Jan-19,497.22,503.04,497.22,503.04,116632
28-Jan-19,510.12,510.12,510.12,510.12,116632
24-Jan-19,515.92,521.95,515.92,521.95,116632
22-Jan-19,520.58,525.12,519.73,519.73,116632
18-Jan-19,520.12,520.12,519.36,519.36,116632
17-Jan-19,514.68,514.68,514.68,514.68,116632
16-Jan-19,513.56,513.56,513.56,513.56,116632
15-Jan-19,509.76,509.76,509.76,509.76,116632
14-Jan-19,507.11,507.11,506.17,506.17,116632
11-Jan-19,509.10,513.43,509.10,513.43,116632
09-Jan-19,512.78,512.78,511.75,511.75,116632
08-Jan-19,507.01,507.70,506.46,507.70,116632
07-Jan-19,509.94,509.94,507.37,507.37,116632
*exoneração de responsabilidade