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 |
| 12/11/2019 | 0,79% | 5,88 | 748,76 | 748,76 | 748,76 | 748,76 | 225K | 1 |
| 11/11/2019 | 0,02% | 0,13 | 742,88 | 743,55 | 742,88 | 743,55 | 297K | 2 |
| 08/11/2019 | 1,08% | 7,92 | 742,75 | 742,75 | 742,75 | 742,75 | 371K | 1 |
| 07/11/2019 | 1,59% | 11,47 | 734,83 | 734,83 | 734,83 | 734,83 | 441K | 1 |
| 06/11/2019 | 2,89% | 20,30 | 723,36 | 723,36 | 723,36 | 723,36 | 362K | 1 |
| 05/11/2019 | -2,44% | -17,55 | 703,06 | 703,06 | 703,06 | 703,06 | 773K | 1 |
| 04/11/2019 | 0,29% | 2,06 | 720,61 | 726,50 | 720,61 | 726,50 | 505K | 3 |
| 01/11/2019 | 0,06% | 0,45 | 718,55 | 719,29 | 718,55 | 719,29 | 216K | 2 |
| 31/10/2019 | 0,18% | 1,30 | 718,10 | 724,37 | 718,10 | 724,37 | 1M | 2 |
| 30/10/2019 | 0,65% | 4,60 | 716,80 | 717,99 | 715,54 | 717,99 | 1M | 4 |
| 29/10/2019 | -0,03% | -0,20 | 712,20 | 712,20 | 712,20 | 712,20 | 926K | 1 |
| 25/10/2019 | 0,43% | 3,03 | 712,40 | 715,59 | 712,40 | 715,59 | 500K | 3 |
| 24/10/2019 | 3,03% | 20,88 | 709,37 | 707,10 | 707,10 | 709,37 | 780K | 2 |
| 23/10/2019 | -1,60% | -11,22 | 688,49 | 699,61 | 688,49 | 699,61 | 415K | 3 |
| 22/10/2019 | -4,39% | -32,12 | 699,71 | 719,82 | 699,71 | 719,82 | 2M | 5 |
| 21/10/2019 | 0,82% | 5,94 | 731,83 | 724,89 | 724,89 | 731,83 | 437K | 2 |
| 18/10/2019 | -2,15% | -15,94 | 725,89 | 725,89 | 725,89 | 725,89 | 218K | 1 |
| 17/10/2019 | 0,28% | 2,08 | 741,83 | 739,85 | 739,85 | 741,83 | 519K | 2 |
| 16/10/2019 | -0,28% | -2,07 | 739,75 | 739,36 | 739,36 | 739,75 | 1M | 2 |
| 15/10/2019 | 0,92% | 6,77 | 741,82 | 738,02 | 738,02 | 741,82 | 517K | 2 |
| 14/10/2019 | 1,70% | 12,31 | 735,05 | 735,05 | 735,05 | 735,05 | 2M | 1 |
| 10/10/2019 | 0,78% | 5,59 | 722,74 | 722,74 | 722,74 | 722,74 | 145K | 1 |
| 09/10/2019 | 0,98% | 6,95 | 717,15 | 717,73 | 717,15 | 721,14 | 2M | 3 |
| 08/10/2019 | -1,43% | -10,31 | 710,20 | 710,20 | 710,20 | 710,20 | 71K | 1 |
| 07/10/2019 | 0,56% | 4,03 | 720,51 | 716,18 | 716,18 | 720,51 | 1M | 3 |
| 04/10/2019 | 1,92% | 13,48 | 716,48 | 718,50 | 716,48 | 718,50 | 287K | 2 |
| 03/10/2019 | -0,51% | -3,57 | 703,00 | 700,00 | 700,00 | 705,00 | 281K | 3 |
| 02/10/2019 | -3,00% | -21,85 | 706,57 | 706,57 | 706,57 | 706,57 | 424K | 1 |
| 01/10/2019 | 0,33% | 2,40 | 728,42 | 726,03 | 725,00 | 728,42 | 364K | 3 |
| 30/09/2019 | 0,67% | 4,81 | 726,02 | 725,10 | 725,10 | 726,02 | 435K | 3 |
| 27/09/2019 | -1,82% | -13,34 | 721,21 | 722,44 | 721,21 | 722,44 | 2M | 2 |
| 26/09/2019 | 0,90% | 6,54 | 734,55 | 734,55 | 734,55 | 734,55 | 294K | 1 |
| 25/09/2019 | -0,05% | -0,35 | 728,01 | 729,54 | 728,01 | 730,00 | 1M | 3 |
| 24/09/2019 | -0,32% | -2,32 | 728,36 | 733,58 | 728,36 | 733,58 | 365K | 2 |
| 23/09/2019 | 0,44% | 3,21 | 730,68 | 730,28 | 729,04 | 730,68 | 730K | 3 |
| 20/09/2019 | -0,56% | -4,12 | 727,47 | 727,47 | 727,47 | 727,47 | 218K | 1 |
| 19/09/2019 | 2,21% | 15,80 | 731,59 | 731,59 | 731,59 | 731,59 | 293K | 1 |
| 18/09/2019 | -0,45% | -3,21 | 715,79 | 716,98 | 715,79 | 716,98 | 501K | 2 |
| 17/09/2019 | -0,44% | -3,18 | 719,00 | 719,00 | 719,00 | 719,00 | 144K | 1 |
| 16/09/2019 | -0,13% | -0,92 | 722,18 | 722,18 | 722,18 | 722,18 | 361K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Nov-19,748.76,748.76,748.76,748.76,224628
11-Nov-19,743.55,743.55,742.88,742.88,297353
08-Nov-19,742.75,742.75,742.75,742.75,371375
07-Nov-19,734.83,734.83,734.83,734.83,440898
06-Nov-19,723.36,723.36,723.36,723.36,361680
05-Nov-19,703.06,703.06,703.06,703.06,773366
04-Nov-19,726.50,726.50,720.61,720.61,505355
01-Nov-19,719.29,719.29,718.55,718.55,215713
31-Oct-19,724.37,724.37,718.10,718.10,1079658
30-Oct-19,717.99,717.99,715.54,716.80,1003261
29-Oct-19,712.20,712.20,712.20,712.20,925860
25-Oct-19,715.59,715.59,712.40,712.40,500116
24-Oct-19,707.10,709.37,707.10,709.37,780080
23-Oct-19,699.61,699.61,688.49,688.49,415318
22-Oct-19,719.82,719.82,699.71,699.71,1620476
21-Oct-19,724.89,731.83,724.89,731.83,437016
18-Oct-19,725.89,725.89,725.89,725.89,217767
17-Oct-19,739.85,741.83,739.85,741.83,518885
16-Oct-19,739.36,739.75,739.36,739.75,1183132
15-Oct-19,738.02,741.82,738.02,741.82,516994
14-Oct-19,735.05,735.05,735.05,735.05,1543605
10-Oct-19,722.74,722.74,722.74,722.74,144548
09-Oct-19,717.73,721.14,717.15,717.15,1580254
08-Oct-19,710.20,710.20,710.20,710.20,71020
07-Oct-19,716.18,720.51,716.18,720.51,1433659
04-Oct-19,718.50,718.50,716.48,716.48,286996
03-Oct-19,700.00,705.00,700.00,703.00,281100
02-Oct-19,706.57,706.57,706.57,706.57,423942
01-Oct-19,726.03,728.42,725.00,728.42,363629
30-Sep-19,725.10,726.02,725.10,726.02,435152
27-Sep-19,722.44,722.44,721.21,721.21,1660997
26-Sep-19,734.55,734.55,734.55,734.55,293820
25-Sep-19,729.54,730.00,728.01,728.01,1165321
24-Sep-19,733.58,733.58,728.36,728.36,365224
23-Sep-19,730.28,730.68,729.04,730.68,730396
20-Sep-19,727.47,727.47,727.47,727.47,218241
19-Sep-19,731.59,731.59,731.59,731.59,292636
18-Sep-19,716.98,716.98,715.79,715.79,501172
17-Sep-19,719.00,719.00,719.00,719.00,143800
16-Sep-19,722.18,722.18,722.18,722.18,361090
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-19,681.75,681.75,681.75,681.75,401687
15-May-19,648.50,648.50,648.50,648.50,401687
14-May-19,644.34,659.21,638.24,659.21,401687
13-May-19,626.31,626.31,625.71,625.71,401687
10-May-19,640.71,640.71,640.71,640.71,401687
09-May-19,629.88,629.88,629.88,629.88,401687
08-May-19,634.51,634.51,634.51,634.51,401687
07-May-19,640.00,640.00,632.05,632.05,401687
03-May-19,641.30,641.30,640.10,640.10,401687
02-May-19,639.77,640.08,639.77,640.08,401687
30-Apr-19,651.31,651.31,651.31,651.31,401687
29-Apr-19,648.46,650.24,647.56,647.56,401687
26-Apr-19,637.83,637.83,637.83,637.83,401687
25-Apr-19,642.87,642.87,636.95,636.95,401687
24-Apr-19,645.83,645.83,645.83,645.83,401687
23-Apr-19,635.80,635.80,635.80,635.80,401687
18-Apr-19,629.94,629.94,629.94,629.94,401687
16-Apr-19,626.00,626.00,626.00,626.00,401687
15-Apr-19,622.58,622.58,622.58,622.58,401687
12-Apr-19,619.65,619.65,619.65,619.65,401687
11-Apr-19,609.46,609.46,609.46,609.46,401687
10-Apr-19,604.51,604.51,604.51,604.51,401687
09-Apr-19,608.85,608.85,608.85,608.85,401687
08-Apr-19,606.97,606.97,606.97,606.97,401687
05-Apr-19,609.87,610.49,609.87,610.49,401687
04-Apr-19,611.80,611.80,604.44,606.20,401687
02-Apr-19,603.88,603.88,603.88,603.88,401687
01-Apr-19,611.07,611.08,611.07,611.08,401687
29-Mar-19,603.72,609.94,603.72,608.51,401687
28-Mar-19,599.34,606.61,599.34,606.61,401687
27-Mar-19,610.45,610.45,607.80,607.80,401687
26-Mar-19,593.73,597.79,593.73,597.79,401687
22-Mar-19,606.19,606.19,599.82,599.82,401687
*exoneração de responsabilidade