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
26/07/2024	1,87%	1,35	73,57	72,22	72,21	73,95	706K	195
25/07/2024	-0,66%	-0,48	72,22	73,22	71,44	73,22	908K	170
24/07/2024	-1,78%	-1,32	72,70	71,92	71,10	72,70	4M	287
23/07/2024	-0,38%	-0,28	74,02	74,73	73,70	75,24	834K	288
22/07/2024	0,41%	0,30	74,30	74,01	73,56	74,68	2M	183
19/07/2024	-1,93%	-1,46	74,00	74,47	73,56	75,03	1M	272
18/07/2024	0,75%	0,56	75,46	75,05	74,72	75,87	2M	409
17/07/2024	1,84%	1,35	74,90	73,40	73,40	74,90	4M	281
16/07/2024	0,46%	0,34	73,55	73,36	72,60	73,55	1M	177
15/07/2024	0,94%	0,68	73,21	73,08	72,58	73,36	1M	213
12/07/2024	0,51%	0,37	72,53	72,17	71,63	72,77	2M	370
11/07/2024	0,95%	0,68	72,16	71,23	70,72	72,16	2M	228
10/07/2024	-0,87%	-0,63	71,48	70,59	69,80	71,48	3M	1.232
09/07/2024	-1,08%	-0,79	72,11	73,05	71,80	73,05	3M	230
08/07/2024	-2,28%	-1,70	72,90	74,60	72,90	74,60	5M	472
05/07/2024	-1,47%	-1,11	74,60	74,59	73,85	74,61	5M	1.056
04/07/2024	0,45%	0,34	75,71	75,27	74,18	76,99	553K	139
03/07/2024	-1,35%	-1,03	75,37	76,00	74,69	76,06	2M	124
02/07/2024	2,90%	2,15	76,40	74,45	74,20	76,40	2M	232
01/07/2024	1,21%	0,89	74,25	73,36	72,94	74,25	3M	651
28/06/2024	-0,43%	-0,32	73,36	73,95	73,07	75,04	1M	238
27/06/2024	-2,49%	-1,88	73,68	74,77	73,52	75,03	3M	2.426
26/06/2024	0,72%	0,54	75,56	75,46	75,15	75,78	392K	73
25/06/2024	0,25%	0,19	75,02	74,65	74,65	75,12	314K	82
24/06/2024	-0,32%	-0,24	74,83	74,76	74,41	75,81	560K	78
21/06/2024	-0,98%	-0,74	75,07	75,65	74,72	75,65	1M	75
20/06/2024	0,05%	0,04	75,81	75,01	74,20	75,88	950K	159
19/06/2024	1,70%	1,27	75,77	74,50	73,93	77,50	341K	226
18/06/2024	1,07%	0,79	74,50	73,78	73,69	74,83	807K	155
17/06/2024	1,81%	1,31	73,71	72,80	72,80	73,78	559K	156
14/06/2024	-0,40%	-0,29	72,40	72,69	72,17	73,07	678K	68
13/06/2024	-0,62%	-0,45	72,69	73,14	72,45	73,33	273K	167
12/06/2024	-0,50%	-0,37	73,14	72,82	72,68	74,62	3M	294
11/06/2024	-0,37%	-0,27	73,51	73,79	72,87	73,79	705K	87
10/06/2024	-0,57%	-0,42	73,78	74,36	73,43	75,11	1M	143
07/06/2024	1,92%	1,40	74,20	73,50	72,99	74,41	982K	118
06/06/2024	0,10%	0,07	72,80	72,94	72,35	73,05	233K	58
05/06/2024	1,14%	0,82	72,73	71,82	71,82	73,00	447K	293
04/06/2024	1,52%	1,08	71,91	70,99	70,96	72,36	1.000K	155
03/06/2024	-1,30%	-0,93	70,83	71,75	70,14	71,80	2M	1.069
31/05/2024	1,72%	1,21	71,76	70,71	70,49	71,76	2M	79
29/05/2024	1,00%	0,70	70,55	69,93	69,79	70,63	422K	56
28/05/2024	-0,92%	-0,65	69,85	70,28	69,72	70,42	1M	59
27/05/2024	-0,66%	-0,47	70,50	70,98	69,34	72,30	117K	119
24/05/2024	-0,43%	-0,31	70,97	71,26	70,49	71,26	86K	48
23/05/2024	0,03%	0,02	71,28	71,41	70,53	71,41	903K	86
22/05/2024	0,79%	0,56	71,26	71,13	70,90	71,68	94K	220
21/05/2024	-0,35%	-0,25	70,70	71,10	70,18	71,12	345K	89
20/05/2024	-0,77%	-0,55	70,95	71,65	70,95	72,09	746K	99
17/05/2024	-0,78%	-0,56	71,50	71,61	71,34	71,96	54K	51
16/05/2024	-0,33%	-0,24	72,06	72,08	71,78	72,53	81K	55
15/05/2024	1,02%	0,73	72,30	72,34	71,87	72,34	935K	112
14/05/2024	-0,54%	-0,39	71,57	71,96	70,41	71,96	187K	154
13/05/2024	-0,64%	-0,46	71,96	72,42	71,89	72,50	881K	59
10/05/2024	1,33%	0,95	72,42	71,83	71,67	72,42	352K	57
09/05/2024	1,79%	1,26	71,47	70,41	70,41	72,00	513K	114
08/05/2024	-0,10%	-0,07	70,21	70,70	69,89	70,84	851K	78
07/05/2024	1,27%	0,88	70,28	68,18	68,18	70,36	1M	112
06/05/2024	1,79%	1,22	69,40	68,18	68,18	69,40	118K	93
03/05/2024	-0,32%	-0,22	68,18	68,32	67,76	68,39	528K	91
02/05/2024	-1,46%	-1,01	68,40	69,41	68,11	69,41	3M	1.139
30/04/2024	-0,47%	-0,33	69,41	69,79	69,41	70,25	2M	92
29/04/2024	-0,51%	-0,36	69,74	70,10	69,45	70,27	496K	417
26/04/2024	-1,14%	-0,81	70,10	70,91	70,07	70,91	391K	70
25/04/2024	-0,20%	-0,14	70,91	70,00	69,93	71,28	218K	82
24/04/2024	1,08%	0,76	71,05	71,60	70,94	72,77	206K	139
23/04/2024	-0,18%	-0,13	70,29	71,17	69,93	71,26	1M	1.597
22/04/2024	0,46%	0,32	70,42	70,11	70,11	70,78	450K	53
19/04/2024	-1,94%	-1,39	70,10	70,98	69,69	71,26	1M	76
18/04/2024	0,18%	0,13	71,49	71,47	70,99	71,77	252K	58
17/04/2024	-0,54%	-0,39	71,36	71,27	71,00	71,77	208K	78
16/04/2024	1,59%	1,12	71,75	70,63	70,63	72,00	739K	182
15/04/2024	-0,03%	-0,02	70,63	71,50	70,14	71,83	183K	102
12/04/2024	0,51%	0,36	70,65	70,51	70,22	71,11	310K	96
11/04/2024	0,54%	0,38	70,29	69,90	69,36	70,29	450K	101
10/04/2024	0,98%	0,68	69,91	69,23	69,22	70,07	358K	74
09/04/2024	-0,80%	-0,56	69,23	69,93	68,53	69,93	1M	115
08/04/2024	-0,41%	-0,29	69,79	70,00	69,57	70,10	587K	1.025
05/04/2024	0,99%	0,69	70,08	69,65	69,51	70,44	339K	70
04/04/2024	-1,01%	-0,71	69,39	70,10	69,23	70,30	246K	74
03/04/2024	-0,69%	-0,49	70,10	70,59	69,72	71,14	645K	82
02/04/2024	-0,08%	-0,06	70,59	70,51	69,79	70,59	324K	123
01/04/2024	0,73%	0,51	70,65	71,16	69,94	71,16	1M	1.744
28/03/2024	1,30%	0,90	70,14	70,07	69,26	70,19	161K	280
27/03/2024	-1,18%	-0,83	69,24	70,22	69,03	71,18	499K	88
26/03/2024	-0,03%	-0,02	70,07	70,40	69,59	70,70	209K	62
25/03/2024	-1,35%	-0,96	70,09	71,15	69,86	71,19	348K	128
22/03/2024	-1,84%	-1,33	71,05	72,59	70,85	72,60	575K	88
21/03/2024	0,49%	0,35	72,38	72,10	71,62	72,52	2M	2.883
20/03/2024	-0,19%	-0,14	72,03	72,18	71,70	72,50	154K	260
19/03/2024	0,94%	0,67	72,17	71,51	71,51	72,24	1M	588
18/03/2024	1,03%	0,73	71,50	70,92	70,71	72,00	2M	110
15/03/2024	-1,01%	-0,72	70,77	71,50	70,64	71,99	319K	390
14/03/2024	0,52%	0,37	71,49	71,12	71,05	71,96	2M	63
13/03/2024	0,68%	0,48	71,12	71,27	70,64	71,28	227K	116
12/03/2024	1,20%	0,84	70,64	69,80	69,80	70,77	2M	48
11/03/2024	-0,09%	-0,06	69,80	70,20	69,02	70,20	88K	72
08/03/2024	1,63%	1,12	69,86	69,09	69,09	70,19	418K	633
07/03/2024	-0,91%	-0,63	68,74	69,23	68,20	69,72	1M	72
06/03/2024	0,77%	0,53	69,37	69,01	69,01	69,65	302K	54
05/03/2024	-0,74%	-0,51	68,84	69,03	68,84	69,54	354K	52
04/03/2024	-1,18%	-0,83	69,35	70,18	68,67	70,39	586K	176
01/03/2024	-0,52%	-0,37	70,18	70,01	69,79	70,56	2M	293
29/02/2024	-0,31%	-0,22	70,55	71,01	70,28	71,61	843K	938
28/02/2024	1,29%	0,90	70,77	69,87	69,87	71,17	467K	57
27/02/2024	-1,41%	-1,00	69,87	70,71	69,39	70,71	967K	67
26/02/2024	-0,18%	-0,13	70,87	70,90	70,57	70,97	62K	37
23/02/2024	0,85%	0,60	71,00	70,40	70,40	71,32	156K	55
22/02/2024	3,38%	2,30	70,40	68,60	68,46	70,40	908K	187
21/02/2024	0,50%	0,34	68,10	67,62	67,34	68,10	146K	136
20/02/2024	-2,78%	-1,94	67,76	69,68	67,35	69,68	455K	80
19/02/2024	0,99%	0,68	69,70	68,54	68,54	69,70	96K	42
16/02/2024	-1,26%	-0,88	69,02	70,00	69,02	70,49	270K	70
15/02/2024	1,58%	1,09	69,90	68,85	68,85	69,90	941K	82
14/02/2024	0,61%	0,42	68,81	68,74	68,32	68,81	100K	50
09/02/2024	-0,65%	-0,45	68,39	68,93	68,36	68,93	709K	63
08/02/2024	-0,78%	-0,54	68,84	69,75	68,64	69,75	217K	51
07/02/2024	1,23%	0,84	69,38	68,50	67,90	70,00	128K	78
06/02/2024	-0,10%	-0,07	68,54	68,62	67,90	69,58	45K	69
05/02/2024	-0,44%	-0,30	68,61	69,00	68,60	69,86	261K	77
02/02/2024	1,49%	1,01	68,91	67,90	67,90	69,14	517K	97
01/02/2024	-0,09%	-0,06	67,90	67,83	67,20	68,18	3M	2.121
31/01/2024	-0,96%	-0,66	67,96	67,72	67,72	68,88	202K	74
30/01/2024	1,27%	0,86	68,62	67,75	67,62	68,95	536K	86
29/01/2024	2,85%	1,88	67,76	65,88	65,81	67,89	729K	151
26/01/2024	-0,20%	-0,13	65,88	65,54	64,82	66,34	636K	96
25/01/2024	-1,58%	-1,06	66,01	67,07	66,01	67,21	200K	56
24/01/2024	-0,19%	-0,13	67,07	67,10	66,71	67,27	439K	57
23/01/2024	-0,74%	-0,50	67,20	67,70	67,13	67,76	124K	65
22/01/2024	1,38%	0,92	67,70	66,79	66,79	68,04	135K	74
19/01/2024	0,94%	0,62	66,78	66,50	65,95	66,84	110K	337
18/01/2024	0,88%	0,58	66,16	65,99	65,66	66,36	139K	109
17/01/2024	0,74%	0,48	65,58	65,09	64,97	66,00	2M	44
16/01/2024	-	-	65,10	63,50	63,50	65,34	498K	118

Date,Open,High,Low,Close,Volume
26-Jul-24,72.22,73.95,72.21,73.57,705962
25-Jul-24,73.22,73.22,71.44,72.22,907907
24-Jul-24,71.92,72.70,71.10,72.70,3815404
23-Jul-24,74.73,75.24,73.70,74.02,833702
22-Jul-24,74.01,74.68,73.56,74.30,2255988
19-Jul-24,74.47,75.03,73.56,74.00,1179318
18-Jul-24,75.05,75.87,74.72,75.46,2405705
17-Jul-24,73.40,74.90,73.40,74.90,3755768
16-Jul-24,73.36,73.55,72.60,73.55,1230048
15-Jul-24,73.08,73.36,72.58,73.21,1180822
12-Jul-24,72.17,72.77,71.63,72.53,1565622
11-Jul-24,71.23,72.16,70.72,72.16,2019370
10-Jul-24,70.59,71.48,69.80,71.48,3363181
09-Jul-24,73.05,73.05,71.80,72.11,3175814
08-Jul-24,74.60,74.60,72.90,72.90,4609730
05-Jul-24,74.59,74.61,73.85,74.60,4779033
04-Jul-24,75.27,76.99,74.18,75.71,552945
03-Jul-24,76.00,76.06,74.69,75.37,1760422
02-Jul-24,74.45,76.40,74.20,76.40,1606387
01-Jul-24,73.36,74.25,72.94,74.25,2635456
28-Jun-24,73.95,75.04,73.07,73.36,1047281
27-Jun-24,74.77,75.03,73.52,73.68,2608061
26-Jun-24,75.46,75.78,75.15,75.56,391731
25-Jun-24,74.65,75.12,74.65,75.02,313934
24-Jun-24,74.76,75.81,74.41,74.83,560302
21-Jun-24,75.65,75.65,74.72,75.07,1431840
20-Jun-24,75.01,75.88,74.20,75.81,950458
19-Jun-24,74.50,77.50,73.93,75.77,341240
18-Jun-24,73.78,74.83,73.69,74.50,807032
17-Jun-24,72.80,73.78,72.80,73.71,558955
14-Jun-24,72.69,73.07,72.17,72.40,678352
13-Jun-24,73.14,73.33,72.45,72.69,272609
12-Jun-24,72.82,74.62,72.68,73.14,3341972
11-Jun-24,73.79,73.79,72.87,73.51,704979
10-Jun-24,74.36,75.11,73.43,73.78,1187080
07-Jun-24,73.50,74.41,72.99,74.20,982470
06-Jun-24,72.94,73.05,72.35,72.80,233493
05-Jun-24,71.82,73.00,71.82,72.73,447041
04-Jun-24,70.99,72.36,70.96,71.91,999763
03-Jun-24,71.75,71.80,70.14,70.83,1971984
31-May-24,70.71,71.76,70.49,71.76,1558795
29-May-24,69.93,70.63,69.79,70.55,421845
28-May-24,70.28,70.42,69.72,69.85,1154648
27-May-24,70.98,72.30,69.34,70.50,117410
24-May-24,71.26,71.26,70.49,70.97,86123
23-May-24,71.41,71.41,70.53,71.28,903383
22-May-24,71.13,71.68,70.90,71.26,94228
21-May-24,71.10,71.12,70.18,70.70,344564
20-May-24,71.65,72.09,70.95,70.95,745524
17-May-24,71.61,71.96,71.34,71.50,53683
16-May-24,72.08,72.53,71.78,72.06,81319
15-May-24,72.34,72.34,71.87,72.30,935305
14-May-24,71.96,71.96,70.41,71.57,186913
13-May-24,72.42,72.50,71.89,71.96,880982
10-May-24,71.83,72.42,71.67,72.42,351994
09-May-24,70.41,72.00,70.41,71.47,513154
08-May-24,70.70,70.84,69.89,70.21,850830
07-May-24,68.18,70.36,68.18,70.28,1493603
06-May-24,68.18,69.40,68.18,69.40,118459
03-May-24,68.32,68.39,67.76,68.18,528190
02-May-24,69.41,69.41,68.11,68.40,2992418
30-Apr-24,69.79,70.25,69.41,69.41,2229432
29-Apr-24,70.10,70.27,69.45,69.74,496314
26-Apr-24,70.91,70.91,70.07,70.10,391201
25-Apr-24,70.00,71.28,69.93,70.91,218271
24-Apr-24,71.60,72.77,70.94,71.05,206032
23-Apr-24,71.17,71.26,69.93,70.29,1383499
22-Apr-24,70.11,70.78,70.11,70.42,450418
19-Apr-24,70.98,71.26,69.69,70.10,1013573
18-Apr-24,71.47,71.77,70.99,71.49,251540
17-Apr-24,71.27,71.77,71.00,71.36,207642
16-Apr-24,70.63,72.00,70.63,71.75,739190
15-Apr-24,71.50,71.83,70.14,70.63,183487
12-Apr-24,70.51,71.11,70.22,70.65,310311
11-Apr-24,69.90,70.29,69.36,70.29,450092
10-Apr-24,69.23,70.07,69.22,69.91,357679
09-Apr-24,69.93,69.93,68.53,69.23,1328414
08-Apr-24,70.00,70.10,69.57,69.79,586545
05-Apr-24,69.65,70.44,69.51,70.08,339370
04-Apr-24,70.10,70.30,69.23,69.39,246147
03-Apr-24,70.59,71.14,69.72,70.10,645453
02-Apr-24,70.51,70.59,69.79,70.59,323922
01-Apr-24,71.16,71.16,69.94,70.65,1168657
28-Mar-24,70.07,70.19,69.26,70.14,160756
27-Mar-24,70.22,71.18,69.03,69.24,499040
26-Mar-24,70.40,70.70,69.59,70.07,209082
25-Mar-24,71.15,71.19,69.86,70.09,348233
22-Mar-24,72.59,72.60,70.85,71.05,575022
21-Mar-24,72.10,72.52,71.62,72.38,1708780
20-Mar-24,72.18,72.50,71.70,72.03,153718
19-Mar-24,71.51,72.24,71.51,72.17,1123606
18-Mar-24,70.92,72.00,70.71,71.50,2197711
15-Mar-24,71.50,71.99,70.64,70.77,318547
14-Mar-24,71.12,71.96,71.05,71.49,1975588
13-Mar-24,71.27,71.28,70.64,71.12,227183
12-Mar-24,69.80,70.77,69.80,70.64,1709511
11-Mar-24,70.20,70.20,69.02,69.80,88466
08-Mar-24,69.09,70.19,69.09,69.86,417798
07-Mar-24,69.23,69.72,68.20,68.74,1450717
06-Mar-24,69.01,69.65,69.01,69.37,302343
05-Mar-24,69.03,69.54,68.84,68.84,354137
04-Mar-24,70.18,70.39,68.67,69.35,585603
01-Mar-24,70.01,70.56,69.79,70.18,1610179
29-Feb-24,71.01,71.61,70.28,70.55,843131
28-Feb-24,69.87,71.17,69.87,70.77,467141
27-Feb-24,70.71,70.71,69.39,69.87,966952
26-Feb-24,70.90,70.97,70.57,70.87,61682
23-Feb-24,70.40,71.32,70.40,71.00,156366
22-Feb-24,68.60,70.40,68.46,70.40,907712
21-Feb-24,67.62,68.10,67.34,68.10,145518
20-Feb-24,69.68,69.68,67.35,67.76,454876
19-Feb-24,68.54,69.70,68.54,69.70,96491
16-Feb-24,70.00,70.49,69.02,69.02,269522
15-Feb-24,68.85,69.90,68.85,69.90,940663
14-Feb-24,68.74,68.81,68.32,68.81,100015
09-Feb-24,68.93,68.93,68.36,68.39,709111
08-Feb-24,69.75,69.75,68.64,68.84,217415
07-Feb-24,68.50,70.00,67.90,69.38,128142
06-Feb-24,68.62,69.58,67.90,68.54,44633
05-Feb-24,69.00,69.86,68.60,68.61,260551
02-Feb-24,67.90,69.14,67.90,68.91,516817
01-Feb-24,67.83,68.18,67.20,67.90,3274352
31-Jan-24,67.72,68.88,67.72,67.96,202468
30-Jan-24,67.75,68.95,67.62,68.62,536117
29-Jan-24,65.88,67.89,65.81,67.76,729218
26-Jan-24,65.54,66.34,64.82,65.88,635810
25-Jan-24,67.07,67.21,66.01,66.01,199502
24-Jan-24,67.10,67.27,66.71,67.07,438910
23-Jan-24,67.70,67.76,67.13,67.20,123883
22-Jan-24,66.79,68.04,66.79,67.70,134965
19-Jan-24,66.50,66.84,65.95,66.78,109545
18-Jan-24,65.99,66.36,65.66,66.16,138853
17-Jan-24,65.09,66.00,64.97,65.58,1553229
16-Jan-24,63.50,65.34,63.50,65.10,498332

*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