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
01/12/2023	-0,72%	-0,45	62,35	63,00	62,22	63,24	1M	520
30/11/2023	0,92%	0,57	62,80	62,23	62,23	62,93	33K	45
29/11/2023	0,99%	0,61	62,23	61,62	61,62	62,58	935K	75
28/11/2023	-0,58%	-0,36	61,62	62,00	61,27	62,29	126K	96
27/11/2023	-0,48%	-0,30	61,98	62,37	61,74	62,39	2M	115
24/11/2023	0,66%	0,41	62,28	61,95	61,87	62,34	214K	62
23/11/2023	-0,42%	-0,26	61,87	60,00	59,32	61,94	68K	75
22/11/2023	0,66%	0,41	62,13	61,72	61,72	62,23	576K	79
21/11/2023	1,86%	1,13	61,72	60,60	60,42	61,83	521K	68
20/11/2023	-1,00%	-0,61	60,59	61,43	59,65	61,43	315K	938
17/11/2023	1,29%	0,78	61,20	60,72	60,72	61,26	737K	50

16/11/2023	0,35%	0,21	60,42	60,21	59,86	60,52	57K	66
14/11/2023	0,82%	0,49	60,21	59,71	59,33	60,22	107K	49
13/11/2023	-0,48%	-0,29	59,72	60,00	59,72	60,63	265K	1.345
10/11/2023	0,72%	0,43	60,01	59,58	59,46	60,12	76K	39
09/11/2023	-0,33%	-0,20	59,58	59,83	59,38	59,98	70K	49
08/11/2023	0,66%	0,39	59,78	59,30	59,30	59,98	50K	35
07/11/2023	-0,15%	-0,09	59,39	59,48	56,50	59,88	71K	56
06/11/2023	-0,27%	-0,16	59,48	60,03	59,31	60,03	60K	58
03/11/2023	0,54%	0,32	59,64	59,32	59,32	60,00	54K	50
01/11/2023	0,37%	0,22	59,32	59,10	59,05	59,78	419K	875
31/10/2023	0,92%	0,54	59,10	58,56	58,56	59,36	193K	71
30/10/2023	1,93%	1,11	58,56	57,49	57,37	58,80	1M	63
27/10/2023	-0,59%	-0,34	57,45	57,79	56,75	57,79	152K	62
26/10/2023	-2,50%	-1,48	57,79	60,03	57,67	60,03	250K	74
25/10/2023	1,01%	0,59	59,27	58,02	57,30	59,46	776K	107
24/10/2023	1,02%	0,59	58,68	58,09	58,09	58,93	533K	75
23/10/2023	-1,16%	-0,68	58,09	58,44	58,08	58,68	190K	56
20/10/2023	-0,63%	-0,37	58,77	59,11	58,64	59,51	205K	169
19/10/2023	-1,25%	-0,75	59,14	60,08	58,89	60,13	219K	42
18/10/2023	-0,98%	-0,59	59,89	59,71	59,71	60,60	162K	56
17/10/2023	0,05%	0,03	60,48	60,45	60,18	60,75	2M	316
16/10/2023	0,58%	0,35	60,45	60,10	60,10	60,75	260K	54
13/10/2023	0,67%	0,40	60,10	59,70	59,70	60,39	175K	56
11/10/2023	-0,33%	-0,20	59,70	60,12	59,50	60,12	29K	45
10/10/2023	0,07%	0,04	59,90	59,10	59,10	60,24	35K	44
09/10/2023	-1,98%	-1,21	59,86	60,01	59,86	60,60	423K	72
06/10/2023	1,24%	0,75	61,07	60,32	60,32	61,10	191K	62
05/10/2023	1,40%	0,83	60,32	59,49	59,28	60,39	3M	117
04/10/2023	1,24%	0,73	59,49	58,78	58,78	59,52	241K	46
03/10/2023	0,50%	0,29	58,76	58,47	58,46	58,96	745K	68
02/10/2023	1,19%	0,69	58,47	57,90	57,90	58,73	420K	660
29/09/2023	-0,89%	-0,52	57,78	58,50	57,65	58,50	238K	45
28/09/2023	1,06%	0,61	58,30	57,84	57,84	58,43	564K	37
27/09/2023	0,66%	0,38	57,69	57,32	57,32	58,21	342K	60
26/09/2023	-1,02%	-0,59	57,31	56,94	56,94	57,81	2M	987
25/09/2023	0,71%	0,41	57,90	58,04	57,73	58,36	1M	73
22/09/2023	-1,63%	-0,95	57,49	58,43	57,49	58,44	1M	158
21/09/2023	-0,92%	-0,54	58,44	59,04	58,30	59,05	295K	58
20/09/2023	-0,54%	-0,32	58,98	59,40	58,86	59,40	83K	78
19/09/2023	0,19%	0,11	59,30	59,19	58,62	59,36	154K	38
18/09/2023	1,02%	0,60	59,19	58,59	58,59	59,45	1M	430
15/09/2023	-0,51%	-0,30	58,59	59,54	58,49	59,54	1M	69
14/09/2023	-3,24%	-1,97	58,89	59,39	58,24	59,77	1M	165
13/09/2023	-0,07%	-0,04	60,86	60,90	60,73	61,30	474K	78
12/09/2023	-0,02%	-0,01	60,90	60,91	60,90	61,20	870K	69
11/09/2023	-0,88%	-0,54	60,91	61,45	60,67	61,45	3M	138
08/09/2023	-0,57%	-0,35	61,45	61,79	61,38	61,87	211K	79
06/09/2023	1,51%	0,92	61,80	60,88	60,65	61,80	2M	71
05/09/2023	-0,44%	-0,27	60,88	61,50	60,88	61,64	2M	67
04/09/2023	0,28%	0,17	61,15	61,38	60,34	61,38	46K	51
01/09/2023	3,36%	1,98	60,98	60,40	60,40	61,37	2M	514
31/08/2023	-1,45%	-0,87	59,00	59,06	59,00	61,38	200K	79
30/08/2023	0,49%	0,29	59,87	59,65	59,65	60,44	219K	487
29/08/2023	0,34%	0,20	59,58	59,71	59,29	59,78	187K	54
28/08/2023	0,25%	0,15	59,38	59,20	59,20	60,00	811K	38
25/08/2023	1,33%	0,78	59,23	58,20	58,20	59,27	4M	68
24/08/2023	-0,49%	-0,29	58,45	58,74	58,41	59,34	694K	33
23/08/2023	-0,89%	-0,53	58,74	59,27	58,67	59,50	3M	95
22/08/2023	-0,69%	-0,41	59,27	59,68	59,11	59,68	578K	64
21/08/2023	0,86%	0,51	59,68	60,00	59,24	60,00	339K	290
18/08/2023	0,25%	0,15	59,17	58,88	58,70	59,31	510K	121
17/08/2023	-1,16%	-0,69	59,02	59,71	58,96	59,71	110K	39
16/08/2023	-0,05%	-0,03	59,71	59,00	59,00	60,00	89K	46
15/08/2023	-0,65%	-0,39	59,74	60,13	59,74	60,48	235K	52
14/08/2023	2,14%	1,26	60,13	59,00	59,00	60,23	1M	97
11/08/2023	0,09%	0,05	58,87	58,82	58,38	58,89	1M	54
10/08/2023	-0,24%	-0,14	58,82	58,88	58,47	59,18	882K	128
09/08/2023	1,05%	0,61	58,96	58,20	58,20	59,30	159K	43
08/08/2023	-1,35%	-0,80	58,35	59,15	58,17	59,16	64K	49
07/08/2023	1,44%	0,84	59,15	58,86	58,86	59,29	678K	61
04/08/2023	-0,15%	-0,09	58,31	58,39	57,79	58,69	338K	59
03/08/2023	2,19%	1,25	58,40	58,29	57,39	58,40	294K	73
02/08/2023	0,02%	0,01	57,15	57,14	56,90	57,28	222K	66
01/08/2023	1,85%	1,04	57,14	56,12	56,12	57,65	4M	4.409
31/07/2023	0,52%	0,29	56,10	56,00	55,75	56,58	159K	41
28/07/2023	0,27%	0,15	55,81	55,66	55,42	55,83	197K	97
27/07/2023	-0,45%	-0,25	55,66	56,90	55,02	56,90	2M	1.071
26/07/2023	-1,55%	-0,88	55,91	56,01	54,03	56,44	3M	250
25/07/2023	-0,68%	-0,39	56,79	57,29	56,60	57,31	1M	2.068
24/07/2023	-0,14%	-0,08	57,18	57,01	56,63	57,40	246K	134
21/07/2023	-1,77%	-1,03	57,26	57,40	56,95	57,44	1M	1.927
20/07/2023	0,00%	0,00	58,29	57,33	57,16	58,29	193K	96
19/07/2023	0,66%	0,38	58,29	57,92	57,69	58,29	728K	72
18/07/2023	-1,55%	-0,91	57,91	58,82	57,14	58,82	445K	128
17/07/2023	0,91%	0,53	58,82	58,76	58,63	59,30	976K	66
14/07/2023	-0,53%	-0,31	58,29	58,60	58,09	58,60	167K	74
13/07/2023	0,48%	0,28	58,60	58,32	58,32	58,75	192K	67
12/07/2023	-0,17%	-0,10	58,32	59,00	58,05	59,00	490K	82
11/07/2023	0,78%	0,45	58,42	58,85	58,26	58,85	297K	50
10/07/2023	0,59%	0,34	57,97	57,63	57,46	58,31	318K	210
07/07/2023	-2,09%	-1,23	57,63	58,85	57,48	58,85	469K	103
06/07/2023	1,40%	0,81	58,86	58,05	57,82	59,02	301K	105
05/07/2023	2,15%	1,22	58,05	56,83	56,83	58,18	1M	100
04/07/2023	0,37%	0,21	56,83	56,62	56,62	57,49	31K	39
03/07/2023	-0,70%	-0,40	56,62	56,90	54,64	57,57	695K	1.368
30/06/2023	0,51%	0,29	57,02	56,72	56,72	57,37	1M	90
29/06/2023	2,68%	1,48	56,73	55,49	55,35	57,05	1M	571
28/06/2023	1,84%	1,00	55,25	54,65	54,65	55,29	1M	61
27/06/2023	0,41%	0,22	54,25	54,00	54,00	54,86	749K	1.919
26/06/2023	-2,82%	-1,57	54,03	54,80	54,03	54,80	332K	435
23/06/2023	1,89%	1,03	55,60	54,45	54,21	55,60	3M	587
22/06/2023	1,02%	0,55	54,57	54,02	53,85	54,67	524K	61
21/06/2023	-0,41%	-0,22	54,02	54,37	53,85	54,55	335K	78
20/06/2023	-0,06%	-0,03	54,24	54,30	54,21	54,87	169K	123
19/06/2023	-1,35%	-0,74	54,27	55,60	53,07	55,60	159K	233
16/06/2023	1,81%	0,98	55,01	54,68	54,68	55,50	991K	142
15/06/2023	-0,86%	-0,47	54,03	54,00	53,39	54,51	1M	1.595
14/06/2023	-0,64%	-0,35	54,50	54,85	53,63	54,85	359K	99
13/06/2023	-0,09%	-0,05	54,85	55,03	54,17	55,30	878K	124
12/06/2023	0,33%	0,18	54,90	54,73	54,38	55,25	12M	135
09/06/2023	-2,25%	-1,26	54,72	55,56	54,40	55,56	1M	163
07/06/2023	0,23%	0,13	55,98	55,86	54,50	55,98	671K	165
06/06/2023	-1,59%	-0,90	55,85	56,75	55,85	56,75	304K	83
05/06/2023	0,30%	0,17	56,75	56,40	55,50	56,75	7M	2.324
02/06/2023	0,32%	0,18	56,58	56,41	56,34	56,86	2M	172
01/06/2023	0,36%	0,20	56,40	55,90	55,77	56,82	1M	950
31/05/2023	0,00%	0,00	56,20	56,20	54,94	56,20	2M	349
30/05/2023	-1,40%	-0,80	56,20	56,72	55,58	56,99	521K	187
29/05/2023	1,80%	1,01	57,00	55,99	55,60	57,00	58K	51
26/05/2023	-0,04%	-0,02	55,99	56,01	55,99	56,55	330K	49
25/05/2023	2,64%	1,44	56,01	55,43	55,04	56,33	287K	81
24/05/2023	-2,06%	-1,15	54,57	55,40	54,52	55,40	108K	81
23/05/2023	-	-	55,72	57,89	55,47	57,89	1M	167

Date,Open,High,Low,Close,Volume
01-Dec-23,63.00,63.24,62.22,62.35,1349556
30-Nov-23,62.23,62.93,62.23,62.80,32696
29-Nov-23,61.62,62.58,61.62,62.23,935069
28-Nov-23,62.00,62.29,61.27,61.62,126287
27-Nov-23,62.37,62.39,61.74,61.98,1555246
24-Nov-23,61.95,62.34,61.87,62.28,214262
23-Nov-23,60.00,61.94,59.32,61.87,67533
22-Nov-23,61.72,62.23,61.72,62.13,575547
21-Nov-23,60.60,61.83,60.42,61.72,520642
20-Nov-23,61.43,61.43,59.65,60.59,314921
17-Nov-23,60.72,61.26,60.72,61.20,737471
16-Nov-23,60.21,60.52,59.86,60.42,56741
14-Nov-23,59.71,60.22,59.33,60.21,107018
13-Nov-23,60.00,60.63,59.72,59.72,265294
10-Nov-23,59.58,60.12,59.46,60.01,76487
09-Nov-23,59.83,59.98,59.38,59.58,69663
08-Nov-23,59.30,59.98,59.30,59.78,50012
07-Nov-23,59.48,59.88,56.50,59.39,70638
06-Nov-23,60.03,60.03,59.31,59.48,59527
03-Nov-23,59.32,60.00,59.32,59.64,53620
01-Nov-23,59.10,59.78,59.05,59.32,419280
31-Oct-23,58.56,59.36,58.56,59.10,192683
30-Oct-23,57.49,58.80,57.37,58.56,1208274
27-Oct-23,57.79,57.79,56.75,57.45,151580
26-Oct-23,60.03,60.03,57.67,57.79,250076
25-Oct-23,58.02,59.46,57.30,59.27,776167
24-Oct-23,58.09,58.93,58.09,58.68,532706
23-Oct-23,58.44,58.68,58.08,58.09,190398
20-Oct-23,59.11,59.51,58.64,58.77,205113
19-Oct-23,60.08,60.13,58.89,59.14,218882
18-Oct-23,59.71,60.60,59.71,59.89,162048
17-Oct-23,60.45,60.75,60.18,60.48,2004768
16-Oct-23,60.10,60.75,60.10,60.45,259628
13-Oct-23,59.70,60.39,59.70,60.10,175427
11-Oct-23,60.12,60.12,59.50,59.70,28837
10-Oct-23,59.10,60.24,59.10,59.90,34987
09-Oct-23,60.01,60.60,59.86,59.86,423311
06-Oct-23,60.32,61.10,60.32,61.07,190974
05-Oct-23,59.49,60.39,59.28,60.32,3240042
04-Oct-23,58.78,59.52,58.78,59.49,241137
03-Oct-23,58.47,58.96,58.46,58.76,745372
02-Oct-23,57.90,58.73,57.90,58.47,419922
29-Sep-23,58.50,58.50,57.65,57.78,238405
28-Sep-23,57.84,58.43,57.84,58.30,563958
27-Sep-23,57.32,58.21,57.32,57.69,342060
26-Sep-23,56.94,57.81,56.94,57.31,1521227
25-Sep-23,58.04,58.36,57.73,57.90,1010472
22-Sep-23,58.43,58.44,57.49,57.49,1332061
21-Sep-23,59.04,59.05,58.30,58.44,295018
20-Sep-23,59.40,59.40,58.86,58.98,83320
19-Sep-23,59.19,59.36,58.62,59.30,153556
18-Sep-23,58.59,59.45,58.59,59.19,1001572
15-Sep-23,59.54,59.54,58.49,58.59,1033705
14-Sep-23,59.39,59.77,58.24,58.89,1104995
13-Sep-23,60.90,61.30,60.73,60.86,474257
12-Sep-23,60.91,61.20,60.90,60.90,869880
11-Sep-23,61.45,61.45,60.67,60.91,3216552
08-Sep-23,61.79,61.87,61.38,61.45,211385
06-Sep-23,60.88,61.80,60.65,61.80,1832273
05-Sep-23,61.50,61.64,60.88,60.88,2011672
04-Sep-23,61.38,61.38,60.34,61.15,46364
01-Sep-23,60.40,61.37,60.40,60.98,2408409
31-Aug-23,59.06,61.38,59.00,59.00,199515
30-Aug-23,59.65,60.44,59.65,59.87,219333
29-Aug-23,59.71,59.78,59.29,59.58,187095
28-Aug-23,59.20,60.00,59.20,59.38,811494
25-Aug-23,58.20,59.27,58.20,59.23,3862891
24-Aug-23,58.74,59.34,58.41,58.45,694053
23-Aug-23,59.27,59.50,58.67,58.74,3019917
22-Aug-23,59.68,59.68,59.11,59.27,578403
21-Aug-23,60.00,60.00,59.24,59.68,339444
18-Aug-23,58.88,59.31,58.70,59.17,509516
17-Aug-23,59.71,59.71,58.96,59.02,109785
16-Aug-23,59.00,60.00,59.00,59.71,89402
15-Aug-23,60.13,60.48,59.74,59.74,234913
14-Aug-23,59.00,60.23,59.00,60.13,1137957
11-Aug-23,58.82,58.89,58.38,58.87,1401890
10-Aug-23,58.88,59.18,58.47,58.82,881998
09-Aug-23,58.20,59.30,58.20,58.96,159411
08-Aug-23,59.15,59.16,58.17,58.35,63773
07-Aug-23,58.86,59.29,58.86,59.15,677971
04-Aug-23,58.39,58.69,57.79,58.31,337883
03-Aug-23,58.29,58.40,57.39,58.40,293559
02-Aug-23,57.14,57.28,56.90,57.15,222120
01-Aug-23,56.12,57.65,56.12,57.14,4204416
31-Jul-23,56.00,56.58,55.75,56.10,158706
28-Jul-23,55.66,55.83,55.42,55.81,197475
27-Jul-23,56.90,56.90,55.02,55.66,1912845
26-Jul-23,56.01,56.44,54.03,55.91,3141721
25-Jul-23,57.29,57.31,56.60,56.79,1468636
24-Jul-23,57.01,57.40,56.63,57.18,245534
21-Jul-23,57.40,57.44,56.95,57.26,1102639
20-Jul-23,57.33,58.29,57.16,58.29,193422
19-Jul-23,57.92,58.29,57.69,58.29,727921
18-Jul-23,58.82,58.82,57.14,57.91,445034
17-Jul-23,58.76,59.30,58.63,58.82,976125
14-Jul-23,58.60,58.60,58.09,58.29,167487
13-Jul-23,58.32,58.75,58.32,58.60,191974
12-Jul-23,59.00,59.00,58.05,58.32,490336
11-Jul-23,58.85,58.85,58.26,58.42,297327
10-Jul-23,57.63,58.31,57.46,57.97,318240
07-Jul-23,58.85,58.85,57.48,57.63,469196
06-Jul-23,58.05,59.02,57.82,58.86,300515
05-Jul-23,56.83,58.18,56.83,58.05,1118668
04-Jul-23,56.62,57.49,56.62,56.83,31392
03-Jul-23,56.90,57.57,54.64,56.62,694504
30-Jun-23,56.72,57.37,56.72,57.02,1321200
29-Jun-23,55.49,57.05,55.35,56.73,1192008
28-Jun-23,54.65,55.29,54.65,55.25,1220452
27-Jun-23,54.00,54.86,54.00,54.25,748827
26-Jun-23,54.80,54.80,54.03,54.03,331831
23-Jun-23,54.45,55.60,54.21,55.60,3354119
22-Jun-23,54.02,54.67,53.85,54.57,523622
21-Jun-23,54.37,54.55,53.85,54.02,335333
20-Jun-23,54.30,54.87,54.21,54.24,168957
19-Jun-23,55.60,55.60,53.07,54.27,158946
16-Jun-23,54.68,55.50,54.68,55.01,991139
15-Jun-23,54.00,54.51,53.39,54.03,1083324
14-Jun-23,54.85,54.85,53.63,54.50,359260
13-Jun-23,55.03,55.30,54.17,54.85,877745
12-Jun-23,54.73,55.25,54.38,54.90,11987358
09-Jun-23,55.56,55.56,54.40,54.72,1309773
07-Jun-23,55.86,55.98,54.50,55.98,671361
06-Jun-23,56.75,56.75,55.85,55.85,304328
05-Jun-23,56.40,56.75,55.50,56.75,6640896
02-Jun-23,56.41,56.86,56.34,56.58,1587793
01-Jun-23,55.90,56.82,55.77,56.40,1197155
31-May-23,56.20,56.20,54.94,56.20,2319476
30-May-23,56.72,56.99,55.58,56.20,521086
29-May-23,55.99,57.00,55.60,57.00,57783
26-May-23,56.01,56.55,55.99,55.99,329676
25-May-23,55.43,56.33,55.04,56.01,287499
24-May-23,55.40,55.40,54.52,54.57,108060
23-May-23,57.89,57.89,55.47,55.72,1481050

*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