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
22/01/2026	0,56%	0,48	86,50	86,62	85,84	87,23	5M	323
21/01/2026	-1,12%	-0,97	86,02	87,86	86,02	87,86	2M	176
20/01/2026	-0,53%	-0,46	86,99	88,00	86,52	88,02	3M	2.059
19/01/2026	-0,06%	-0,05	87,45	89,95	87,45	89,95	441K	152
16/01/2026	0,07%	0,06	87,50	88,06	87,50	88,71	722K	470
15/01/2026	-1,63%	-1,45	87,44	87,66	87,44	89,34	2M	172
14/01/2026	1,01%	0,89	88,89	88,00	87,07	89,06	887K	1.101

13/01/2026	-4,80%	-4,44	88,00	92,44	87,18	92,44	4M	569
12/01/2026	-1,19%	-1,11	92,44	92,92	90,75	92,92	565K	184
09/01/2026	-0,86%	-0,81	93,55	94,49	93,48	95,14	1M	307
08/01/2026	-0,99%	-0,94	94,36	96,26	94,17	96,26	2M	898
07/01/2026	-0,41%	-0,39	95,30	94,00	94,00	96,69	467K	236
06/01/2026	0,94%	0,89	95,69	94,81	94,73	96,22	510K	103
05/01/2026	2,01%	1,87	94,80	93,31	93,20	96,60	3M	213
02/01/2026	-3,95%	-3,82	92,93	96,50	92,93	96,50	4M	1.377
30/12/2025	-2,78%	-2,77	96,75	99,52	96,75	99,52	777K	123
29/12/2025	0,00%	0,00	99,52	97,52	97,52	99,52	822K	896
26/12/2025	2,23%	2,17	99,52	98,33	97,86	99,52	461K	121
23/12/2025	-0,71%	-0,70	97,35	98,97	97,35	98,97	1M	101
22/12/2025	3,19%	3,03	98,05	96,40	96,40	98,90	439K	109
19/12/2025	-0,29%	-0,28	95,02	95,78	95,02	96,48	722K	205
18/12/2025	1,12%	1,06	95,30	95,20	94,90	95,95	632K	86
17/12/2025	0,88%	0,82	94,24	93,15	93,15	95,72	1M	1.382
16/12/2025	0,13%	0,12	93,42	95,00	93,42	95,00	500K	56
15/12/2025	0,20%	0,19	93,30	94,05	92,93	97,24	3M	424
12/12/2025	-0,19%	-0,18	93,11	93,95	92,72	94,41	2M	161
11/12/2025	5,12%	4,54	93,29	89,50	89,24	93,61	2M	330
10/12/2025	0,07%	0,06	88,75	89,99	88,75	90,02	422K	113
09/12/2025	0,21%	0,19	88,69	88,61	88,40	89,77	1M	90
08/12/2025	-1,94%	-1,75	88,50	88,44	88,19	90,23	1M	126
05/12/2025	3,91%	3,40	90,25	87,72	86,68	91,00	1M	212
04/12/2025	-2,57%	-2,29	86,85	88,98	86,13	88,98	3M	249
03/12/2025	1,64%	1,44	89,14	87,02	87,02	89,14	1M	192
02/12/2025	-0,43%	-0,38	87,70	88,40	87,48	88,83	473K	139
01/12/2025	-0,47%	-0,42	88,08	88,75	88,08	89,41	595K	154
28/11/2025	0,00%	0,00	88,50	89,26	88,50	89,50	506K	101
27/11/2025	-1,67%	-1,50	88,50	89,01	88,00	91,24	229K	270
26/11/2025	0,41%	0,37	90,00	89,63	89,10	90,34	2M	76
25/11/2025	2,03%	1,78	89,63	86,09	86,09	90,24	2M	305
24/11/2025	-0,17%	-0,15	87,85	89,46	87,85	89,46	316K	166
21/11/2025	2,66%	2,28	88,00	86,59	86,59	89,40	1M	155
19/11/2025	0,18%	0,15	85,72	85,57	85,21	86,48	526K	229
18/11/2025	-0,86%	-0,74	85,57	87,18	84,63	87,18	2M	588
17/11/2025	-0,79%	-0,69	86,31	88,28	86,31	88,36	371K	151
14/11/2025	-1,69%	-1,50	87,00	89,00	87,00	89,29	853K	356
13/11/2025	-1,39%	-1,25	88,50	89,40	88,50	90,10	1M	95
12/11/2025	0,56%	0,50	89,75	90,10	89,18	91,19	1M	128
11/11/2025	0,79%	0,70	89,25	89,44	87,80	91,91	551K	228
10/11/2025	-0,84%	-0,75	88,55	90,20	88,55	90,20	2M	283
07/11/2025	-0,35%	-0,31	89,30	89,61	89,30	90,50	822K	122
06/11/2025	-1,34%	-1,22	89,61	90,84	89,32	90,87	779K	186
05/11/2025	-0,69%	-0,63	90,83	89,99	89,99	91,87	529K	118
04/11/2025	2,08%	1,86	91,46	90,98	90,17	91,79	1M	299
03/11/2025	-1,06%	-0,96	89,60	91,08	89,60	91,62	2M	451
31/10/2025	-1,46%	-1,34	90,56	91,48	90,56	92,38	274K	200
30/10/2025	0,66%	0,60	91,90	91,73	91,73	94,00	529K	175
29/10/2025	-2,07%	-1,93	91,30	93,23	90,61	93,70	8M	2.197
28/10/2025	0,38%	0,35	93,23	93,81	92,90	94,10	1M	187
27/10/2025	-0,24%	-0,22	92,88	93,50	92,86	93,96	2M	154
24/10/2025	-1,93%	-1,83	93,10	95,39	92,93	95,39	530K	378
23/10/2025	0,01%	0,01	94,93	93,02	92,82	94,93	1M	249
22/10/2025	2,61%	2,41	94,92	93,29	93,09	94,92	137K	220
21/10/2025	-0,53%	-0,49	92,51	93,93	92,41	94,11	571K	409
20/10/2025	-0,21%	-0,20	93,00	94,04	91,20	94,04	1M	105
17/10/2025	2,42%	2,20	93,20	91,01	91,01	93,20	660K	188
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	-	-	97,77	96,38	96,08	98,15	7M	507

Date,Open,High,Low,Close,Volume
22-Jan-26,86.62,87.23,85.84,86.50,5429573
21-Jan-26,87.86,87.86,86.02,86.02,2267128
20-Jan-26,88.00,88.02,86.52,86.99,3357413
19-Jan-26,89.95,89.95,87.45,87.45,441363
16-Jan-26,88.06,88.71,87.50,87.50,721575
15-Jan-26,87.66,89.34,87.44,87.44,1878304
14-Jan-26,88.00,89.06,87.07,88.89,886974
13-Jan-26,92.44,92.44,87.18,88.00,3852094
12-Jan-26,92.92,92.92,90.75,92.44,565143
09-Jan-26,94.49,95.14,93.48,93.55,1116576
08-Jan-26,96.26,96.26,94.17,94.36,1700412
07-Jan-26,94.00,96.69,94.00,95.30,467023
06-Jan-26,94.81,96.22,94.73,95.69,509851
05-Jan-26,93.31,96.60,93.20,94.80,3073714
02-Jan-26,96.50,96.50,92.93,92.93,3949241
30-Dec-25,99.52,99.52,96.75,96.75,776612
29-Dec-25,97.52,99.52,97.52,99.52,821904
26-Dec-25,98.33,99.52,97.86,99.52,460882
23-Dec-25,98.97,98.97,97.35,97.35,1303717
22-Dec-25,96.40,98.90,96.40,98.05,438666
19-Dec-25,95.78,96.48,95.02,95.02,722037
18-Dec-25,95.20,95.95,94.90,95.30,631849
17-Dec-25,93.15,95.72,93.15,94.24,1127059
16-Dec-25,95.00,95.00,93.42,93.42,499702
15-Dec-25,94.05,97.24,92.93,93.30,2513416
12-Dec-25,93.95,94.41,92.72,93.11,2032913
11-Dec-25,89.50,93.61,89.24,93.29,1846332
10-Dec-25,89.99,90.02,88.75,88.75,421653
09-Dec-25,88.61,89.77,88.40,88.69,1054614
08-Dec-25,88.44,90.23,88.19,88.50,1003050
05-Dec-25,87.72,91.00,86.68,90.25,1087728
04-Dec-25,88.98,88.98,86.13,86.85,3065601
03-Dec-25,87.02,89.14,87.02,89.14,1201220
02-Dec-25,88.40,88.83,87.48,87.70,472827
01-Dec-25,88.75,89.41,88.08,88.08,595126
28-Nov-25,89.26,89.50,88.50,88.50,505747
27-Nov-25,89.01,91.24,88.00,88.50,229196
26-Nov-25,89.63,90.34,89.10,90.00,1504622
25-Nov-25,86.09,90.24,86.09,89.63,2120667
24-Nov-25,89.46,89.46,87.85,87.85,315908
21-Nov-25,86.59,89.40,86.59,88.00,1284181
19-Nov-25,85.57,86.48,85.21,85.72,525727
18-Nov-25,87.18,87.18,84.63,85.57,2137382
17-Nov-25,88.28,88.36,86.31,86.31,370758
14-Nov-25,89.00,89.29,87.00,87.00,852713
13-Nov-25,89.40,90.10,88.50,88.50,1057875
12-Nov-25,90.10,91.19,89.18,89.75,1072017
11-Nov-25,89.44,91.91,87.80,89.25,551491
10-Nov-25,90.20,90.20,88.55,88.55,2350939
07-Nov-25,89.61,90.50,89.30,89.30,821881
06-Nov-25,90.84,90.87,89.32,89.61,778971
05-Nov-25,89.99,91.87,89.99,90.83,529127
04-Nov-25,90.98,91.79,90.17,91.46,1000848
03-Nov-25,91.08,91.62,89.60,89.60,1724216
31-Oct-25,91.48,92.38,90.56,90.56,273506
30-Oct-25,91.73,94.00,91.73,91.90,529291
29-Oct-25,93.23,93.70,90.61,91.30,7807107
28-Oct-25,93.81,94.10,92.90,93.23,1492108
27-Oct-25,93.50,93.96,92.86,92.88,1849528
24-Oct-25,95.39,95.39,92.93,93.10,530140
23-Oct-25,93.02,94.93,92.82,94.93,1212404
22-Oct-25,93.29,94.92,93.09,94.92,137367
21-Oct-25,93.93,94.11,92.41,92.51,571383
20-Oct-25,94.04,94.04,91.20,93.00,1259330
17-Oct-25,91.01,93.20,91.01,93.20,660394
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

*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