papéis
login
mais

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
25/09/20202,31%24,791.099,791.093,441.091,091.099,79242K3
24/09/2020-1,62%-17,691.075,001.097,221.075,001.097,22886K3
23/09/20200,23%2,461.092,691.092,691.092,691.092,69437K1
22/09/20202,46%26,131.090,231.090,231.090,231.090,23327K1
21/09/2020-2,91%-31,891.064,101.057,011.055,981.064,102M4
18/09/20202,63%28,131.095,991.084,161.083,901.095,992M13
17/09/2020-1,08%-11,701.067,861.074,001.067,861.079,99716K7
16/09/2020-0,74%-8,031.079,561.087,001.079,561.087,00756K2
15/09/20200,36%3,891.087,591.096,001.086,001.096,012M15
14/09/20200,81%8,711.083,701.087,001.083,701.087,00596K2
11/09/20200,28%3,001.074,991.072,901.068,111.075,364M5
10/09/2020-1,11%-12,001.071,991.096,001.071,991.096,004M4
09/09/20200,75%8,041.083,991.087,001.083,991.092,003M7
08/09/2020-1,78%-19,471.075,951.083,001.072,001.083,007M42
04/09/2020-0,34%-3,721.095,421.068,261.068,261.095,427M27
03/09/2020-5,41%-62,861.099,141.126,611.099,001.128,592M9
02/09/20201,18%13,501.162,001.166,001.159,861.166,004M17
01/09/2020-1,11%-12,931.148,501.146,001.142,771.151,95414K8
31/08/2020-0,39%-4,581.161,431.167,001.161,431.167,004M7
28/08/2020-1,35%-15,981.166,011.165,831.164,001.176,003M20
27/08/20200,08%0,971.181,991.170,011.170,011.185,621M5
26/08/20202,49%28,721.181,021.163,991.162,651.181,022M4
25/08/2020-0,15%-1,691.152,301.165,001.148,781.165,413M23
24/08/20200,19%2,241.153,991.152,981.150,481.157,973M4
21/08/20201,95%22,011.151,751.145,061.145,061.154,003M26
20/08/20201,23%13,751.129,741.138,501.129,741.142,002M7
19/08/20202,28%24,931.115,991.091,001.091,001.123,431M11
18/08/2020-0,87%-9,631.091,061.074,661.074,661.094,903M7
17/08/20202,87%30,691.100,691.091,391.091,391.100,69934K6
14/08/20200,27%2,881.070,001.070,031.067,991.073,424M12
13/08/2020-1,51%-16,401.067,121.077,001.067,121.077,00438K2
11/08/20200,79%8,531.083,521.089,861.083,521.090,001M4
10/08/20201,37%14,481.074,991.070,171.070,171.077,00891K10
07/08/2020-0,42%-4,491.060,511.065,001.060,001.069,701M7
06/08/20202,64%27,371.065,001.056,121.056,121.065,001M4
05/08/20202,33%23,581.037,631.031,001.031,001.046,07490K5
04/08/2020-0,43%-4,331.014,051.018,201.014,051.020,00732K4
03/08/20202,38%23,641.018,381.018,011.009,271.018,752M7
31/07/2020-1,17%-11,73994,74994,31991,00994,742M5
30/07/2020-2,38%-24,531.006,471.001,991.001,991.006,472M4
29/07/20201,66%16,811.031,001.019,991.019,991.031,00706K4
28/07/2020-0,81%-8,241.014,191.030,191.014,191.030,19533K3
27/07/20200,31%3,211.022,431.022,331.016,961.022,43929K4
24/07/2020-1,33%-13,771.019,221.024,861.015,041.025,001M4
23/07/20201,48%15,091.032,991.025,661.025,661.032,99954K3
22/07/2020-0,98%-10,101.017,901.017,021.010,111.017,902M5
21/07/2020-3,46%-36,801.028,001.022,281.019,681.028,001M3
20/07/20201,45%15,251.064,801.054,001.054,001.065,41860K6
17/07/20201,47%15,201.049,551.036,781.036,781.050,001M5
16/07/2020-1,60%-16,781.034,351.034,911.029,991.037,002M5
15/07/20202,55%26,131.051,131.059,521.051,131.059,52960K2
14/07/20200,20%2,001.025,001.029,011.025,001.029,01924K5
13/07/2020-0,56%-5,751.023,001.043,681.023,001.043,68907K4
10/07/2020-0,20%-2,051.028,751.014,911.014,911.028,75943K4
09/07/2020-1,17%-12,201.030,801.022,351.021,001.035,732M5
08/07/2020-0,83%-8,731.043,001.040,141.039,991.043,68761K4
07/07/2020-0,26%-2,691.051,731.062,991.051,731.062,99916K3
06/07/2020-0,34%-3,581.054,421.050,001.050,001.055,232M5
02/07/20202,22%23,001.058,001.054,991.045,001.069,003M59
01/07/2020-0,63%-6,601.035,001.038,421.035,001.038,4211M13
30/06/20200,15%1,601.041,601.042,781.041,601.042,78802K2
29/06/2020-0,03%-0,331.040,001.031,801.030,001.040,68716K5
26/06/20200,44%4,531.040,331.048,001.039,521.048,0011M7
25/06/20201,26%12,871.035,801.035,801.035,801.035,80601K1
24/06/2020-0,21%-2,111.022,931.025,041.020,551.025,041M3
23/06/20200,03%0,341.025,041.025,931.025,041.025,93943K2
22/06/2020-0,68%-7,061.024,701.016,761.016,761.027,01951K4
19/06/2020-1,36%-14,241.031,761.041,991.023,251.041,991M4
18/06/20202,85%28,981.046,001.034,001.034,001.046,0031K3
17/06/20200,73%7,421.017,021.021,001.017,021.021,79347K4
16/06/20202,75%27,031.009,601.000,001.000,001.009,60563K4
15/06/20201,80%17,33982,57979,70979,70982,57687K2
12/06/2020-2,61%-25,86965,24963,07963,07973,002M7
10/06/20201,53%14,90991,10975,00975,00991,101M4
09/06/20200,56%5,47976,20978,27976,20980,01704K4
08/06/2020-2,16%-21,38970,73984,37970,73984,372M2
05/06/2020-0,10%-1,00992,11992,19992,11994,86149K4
04/06/2020-0,94%-9,43993,11994,01989,33994,012M6
03/06/2020-1,81%-18,441.002,541.000,00994,991.002,541M8
02/06/2020-2,68%-28,071.020,981.033,011.020,981.033,012M8
01/06/2020-0,05%-0,561.049,051.048,991.041,581.050,011M4
29/05/2020-0,08%-0,791.049,611.056,571.049,611.056,572M2
28/05/20203,10%31,631.050,401.040,011.038,041.056,882M68
27/05/2020-1,50%-15,481.018,771.078,001.012,891.078,001M5
26/05/2020-2,57%-27,231.034,251.038,801.034,251.044,001M6
22/05/2020-1,35%-14,521.061,481.061,481.061,481.061,482M1
21/05/2020-2,18%-23,991.076,001.060,001.060,001.076,003M6
20/05/2020-0,19%-2,141.099,991.110,381.099,991.110,38464K2
19/05/20200,39%4,231.102,131.113,631.102,131.113,631M3
18/05/20202,73%29,201.097,901.100,001.093,941.100,001M3
15/05/20202,07%21,691.068,701.052,021.052,021.068,702M4
14/05/20200,25%2,601.047,011.056,001.046,011.056,00147K4
13/05/2020-1,56%-16,591.044,411.063,451.044,411.063,45399K5
12/05/2020-1,57%-16,941.061,001.077,941.061,001.077,94658K3
11/05/20201,23%13,091.077,941.058,101.058,101.077,941M4
08/05/2020-0,17%-1,791.064,851.061,501.061,501.064,851M7
07/05/20204,27%43,641.066,641.072,191.066,641.080,002M4
06/05/20201,79%17,981.023,001.011,001.011,001.025,00807K4
05/05/20203,40%33,021.005,021.007,001.005,021.007,00744K2
04/05/2020-0,76%-7,46972,00970,87970,87975,98826K3
30/04/20201,04%10,07979,46982,50963,00982,502M6
29/04/20202,55%24,11969,39960,00960,00969,392M2
28/04/2020-3,05%-29,70945,28979,00945,28979,001M5
27/04/20202,52%23,98974,98951,00951,00974,981M5
24/04/20203,75%34,41951,00953,00945,76958,90606K4
23/04/20200,72%6,59916,59926,40916,59928,841M3
22/04/20203,74%32,79910,00886,85886,85910,002M5
20/04/2020-0,55%-4,88877,21885,00870,26885,001M7
17/04/20202,93%25,09882,09889,00877,05889,002M3
16/04/2020-1,49%-13,00857,00847,26847,26857,001M2
15/04/2020-3,39%-30,55870,00875,00870,00875,002M5
14/04/20203,17%27,66900,55900,55900,55900,55360K1
13/04/2020-1,35%-11,93872,89873,43872,89873,432M2
09/04/2020-1,19%-10,64884,82879,64879,64884,82646K2
08/04/20201,41%12,46895,46891,00891,00895,46492K2
07/04/20200,00%0,01883,00913,71883,00913,71742K5
06/04/20209,31%75,17882,99882,99882,99882,992M2
03/04/2020-2,50%-20,71807,82809,00803,60809,002M11
02/04/20203,13%25,11828,53815,36815,36828,53739K2
01/04/2020-7,86%-68,58803,42805,79803,42805,791M3
31/03/20202,11%18,00872,00851,00851,00872,00103K2
30/03/20202,00%16,71854,00851,00851,00854,00614K5
27/03/20200,89%7,41837,29830,00830,00837,291M4
26/03/20201,12%9,23829,88830,00826,32832,001M10
25/03/20204,56%35,77820,65820,65820,65820,651M1
24/03/202012,27%85,75784,88735,50735,50784,884M8
23/03/2020-6,09%-45,37699,13706,00691,21706,003M9
20/03/2020-5,38%-42,30744,50774,20744,50774,203M7
19/03/20204,35%32,78786,80785,09785,09786,802M2
18/03/2020-3,04%-23,64754,02754,04753,20754,042M4
17/03/2020-3,38%-27,24777,66777,66777,66777,66156K1
16/03/20200,84%6,73804,90790,00790,00813,40780K3
13/03/20202,09%16,37798,17761,76761,76798,172M3
12/03/2020--781,80700,03700,03803,492M6


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito