Cotação atual, histórico e gráfico do papel: VISA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,63% | 3,94 | 629,94 | 629,94 | 629,94 | 629,94 | 189K | 1 |
| 16/04/2019 | 0,55% | 3,42 | 626,00 | 626,00 | 626,00 | 626,00 | 188K | 1 |
| 15/04/2019 | 0,47% | 2,93 | 622,58 | 622,58 | 622,58 | 622,58 | 62K | 1 |
| 12/04/2019 | 1,67% | 10,19 | 619,65 | 619,65 | 619,65 | 619,65 | 124K | 1 |
| 11/04/2019 | 0,82% | 4,95 | 609,46 | 609,46 | 609,46 | 609,46 | 122K | 1 |
| 10/04/2019 | -0,71% | -4,34 | 604,51 | 604,51 | 604,51 | 604,51 | 60K | 1 |
| 09/04/2019 | 0,31% | 1,88 | 608,85 | 608,85 | 608,85 | 608,85 | 61K | 1 |
| 08/04/2019 | -0,58% | -3,52 | 606,97 | 606,97 | 606,97 | 606,97 | 121K | 1 |
| 05/04/2019 | 0,71% | 4,29 | 610,49 | 609,87 | 609,87 | 610,49 | 366K | 3 |
| 04/04/2019 | 0,38% | 2,32 | 606,20 | 611,80 | 604,44 | 611,80 | 545K | 4 |
| 02/04/2019 | -1,18% | -7,20 | 603,88 | 603,88 | 603,88 | 603,88 | 60K | 1 |
| 01/04/2019 | 0,42% | 2,57 | 611,08 | 611,07 | 611,07 | 611,08 | 367K | 2 |
| 29/03/2019 | 0,31% | 1,90 | 608,51 | 603,72 | 603,72 | 609,94 | 2M | 3 |
| 28/03/2019 | -0,20% | -1,19 | 606,61 | 599,34 | 599,34 | 606,61 | 484K | 3 |
| 27/03/2019 | 1,67% | 10,01 | 607,80 | 610,45 | 607,80 | 610,45 | 365K | 2 |
| 26/03/2019 | -0,34% | -2,03 | 597,79 | 593,73 | 593,73 | 597,79 | 358K | 2 |
| 22/03/2019 | 1,32% | 7,81 | 599,82 | 606,19 | 599,82 | 606,19 | 181K | 2 |
| 21/03/2019 | 2,33% | 13,46 | 592,01 | 592,01 | 592,01 | 592,01 | 178K | 1 |
| 20/03/2019 | -1,29% | -7,57 | 578,55 | 578,55 | 578,55 | 578,55 | 174K | 1 |
| 19/03/2019 | 0,02% | 0,12 | 586,12 | 586,12 | 586,12 | 586,12 | 117K | 1 |
| 18/03/2019 | -1,94% | -11,57 | 586,00 | 594,24 | 586,00 | 594,24 | 530K | 3 |
| 15/03/2019 | 0,72% | 4,30 | 597,57 | 597,57 | 597,57 | 597,57 | 239K | 1 |
| 14/03/2019 | 1,73% | 10,11 | 593,27 | 593,27 | 593,27 | 593,27 | 297K | 1 |
| 13/03/2019 | 0,47% | 2,75 | 583,16 | 583,16 | 583,16 | 583,16 | 117K | 1 |
| 12/03/2019 | 0,54% | 3,11 | 580,41 | 581,10 | 580,41 | 581,10 | 1M | 2 |
| 11/03/2019 | 1,82% | 10,30 | 577,30 | 577,30 | 577,30 | 577,30 | 115K | 1 |
| 08/03/2019 | -0,21% | -1,19 | 567,00 | 567,20 | 567,00 | 567,20 | 170K | 2 |
| 06/03/2019 | 0,69% | 3,89 | 568,19 | 569,56 | 568,19 | 569,56 | 284K | 2 |
| 01/03/2019 | 1,79% | 9,94 | 564,30 | 564,30 | 564,30 | 564,30 | 113K | 1 |
| 28/02/2019 | 1,18% | 6,45 | 554,36 | 554,36 | 554,36 | 554,36 | 111K | 1 |
| 27/02/2019 | 0,00% | -0,01 | 547,91 | 548,00 | 547,91 | 548,00 | 219K | 2 |
| 26/02/2019 | 0,00% | -0,02 | 547,92 | 547,92 | 547,92 | 547,92 | 110K | 1 |
| 25/02/2019 | 0,82% | 4,44 | 547,94 | 547,94 | 547,94 | 547,94 | 1M | 1 |
| 22/02/2019 | 0,74% | 4,00 | 543,50 | 541,90 | 541,90 | 545,00 | 272K | 3 |
| 21/02/2019 | 0,48% | 2,58 | 539,50 | 538,37 | 538,37 | 539,50 | 377K | 2 |
| 19/02/2019 | -0,40% | -2,18 | 536,92 | 537,56 | 536,92 | 537,56 | 913K | 2 |
| 15/02/2019 | 1,96% | 10,38 | 539,10 | 539,10 | 539,10 | 539,10 | 54K | 1 |
| 11/02/2019 | 1,80% | 9,36 | 528,72 | 529,40 | 525,69 | 529,40 | 317K | 3 |
| 08/02/2019 | -0,21% | -1,10 | 519,36 | 515,07 | 515,07 | 519,36 | 415K | 2 |
| 05/02/2019 | 0,30% | 1,57 | 520,46 | 520,46 | 520,46 | 520,46 | 156K | 1 |
| 04/02/2019 | 1,48% | 7,59 | 518,89 | 515,30 | 513,17 | 518,89 | 1M | 3 |
| 01/02/2019 | 3,82% | 18,80 | 511,30 | 511,53 | 511,30 | 511,53 | 2M | 2 |
| 31/01/2019 | -2,79% | -14,11 | 492,50 | 491,84 | 491,84 | 492,50 | 788K | 2 |
| 30/01/2019 | 0,71% | 3,57 | 506,61 | 506,61 | 506,61 | 506,61 | 203K | 1 |
| 29/01/2019 | -1,39% | -7,08 | 503,04 | 497,22 | 497,22 | 503,04 | 201K | 2 |
| 28/01/2019 | -2,27% | -11,83 | 510,12 | 510,12 | 510,12 | 510,12 | 357K | 1 |
| 24/01/2019 | 0,43% | 2,22 | 521,95 | 515,92 | 515,92 | 521,95 | 207K | 2 |
| 22/01/2019 | 0,07% | 0,37 | 519,73 | 520,58 | 519,73 | 525,12 | 625K | 3 |
| 18/01/2019 | 0,91% | 4,68 | 519,36 | 520,12 | 519,36 | 520,12 | 2M | 2 |
| 17/01/2019 | 0,22% | 1,12 | 514,68 | 514,68 | 514,68 | 514,68 | 154K | 1 |
| 16/01/2019 | 0,75% | 3,80 | 513,56 | 513,56 | 513,56 | 513,56 | 154K | 1 |
| 15/01/2019 | 0,71% | 3,59 | 509,76 | 509,76 | 509,76 | 509,76 | 102K | 1 |
| 14/01/2019 | -1,41% | -7,26 | 506,17 | 507,11 | 506,17 | 507,11 | 152K | 2 |
| 11/01/2019 | 0,33% | 1,68 | 513,43 | 509,10 | 509,10 | 513,43 | 513K | 2 |
| 09/01/2019 | 0,80% | 4,05 | 511,75 | 512,78 | 511,75 | 512,78 | 307K | 2 |
| 08/01/2019 | 0,07% | 0,33 | 507,70 | 507,01 | 506,46 | 507,70 | 203K | 3 |
| 07/01/2019 | 1,81% | 9,03 | 507,37 | 509,94 | 507,37 | 509,94 | 407K | 2 |
| 04/01/2019 | 2,51% | 12,22 | 498,34 | 498,34 | 498,34 | 498,34 | 399K | 1 |
| 03/01/2019 | -4,66% | -23,74 | 486,12 | 486,12 | 486,12 | 486,12 | 340K | 1 |
| 02/01/2019 | 3,10% | 15,34 | 509,86 | 509,86 | 509,86 | 509,86 | 204K | 1 |
| 27/12/2018 | 0,17% | 0,82 | 494,52 | 494,52 | 494,52 | 494,52 | 148K | 1 |
| 26/12/2018 | 0,90% | 4,41 | 493,70 | 499,69 | 493,70 | 499,69 | 248K | 2 |
| 21/12/2018 | -2,27% | -11,39 | 489,29 | 493,69 | 489,29 | 493,69 | 1M | 3 |
| 20/12/2018 | -3,77% | -19,59 | 500,68 | 500,68 | 500,68 | 500,68 | 300K | 1 |
| 18/12/2018 | 1,80% | 9,22 | 520,27 | 520,27 | 520,27 | 520,27 | 208K | 1 |
| 17/12/2018 | -3,46% | -18,32 | 511,05 | 511,05 | 511,05 | 511,05 | 102K | 1 |
| 14/12/2018 | -0,23% | -1,21 | 529,37 | 527,57 | 526,60 | 529,37 | 582K | 3 |
| 13/12/2018 | -1,27% | -6,81 | 530,58 | 534,70 | 530,58 | 534,70 | 320K | 2 |
| 12/12/2018 | 0,48% | 2,56 | 537,39 | 538,10 | 537,39 | 538,10 | 215K | 2 |
| 10/12/2018 | 0,09% | 0,49 | 534,83 | 535,23 | 534,83 | 535,23 | 214K | 2 |
| 07/12/2018 | -0,94% | -5,05 | 534,34 | 543,67 | 534,34 | 543,67 | 161K | 2 |
| 06/12/2018 | 0,05% | 0,28 | 539,39 | 539,39 | 539,39 | 539,39 | 324K | 1 |
| 04/12/2018 | -2,94% | -16,31 | 539,11 | 547,87 | 539,11 | 547,87 | 1M | 4 |
| 03/12/2018 | 2,33% | 12,64 | 555,42 | 554,00 | 554,00 | 555,42 | 888K | 2 |
| 30/11/2018 | 0,97% | 5,20 | 542,78 | 537,00 | 536,74 | 542,78 | 378K | 3 |
| 29/11/2018 | 0,17% | 0,91 | 537,58 | 537,58 | 537,58 | 537,58 | 269K | 1 |
| 28/11/2018 | 1,75% | 9,23 | 536,67 | 536,67 | 536,67 | 536,67 | 268K | 1 |
| 27/11/2018 | -0,43% | -2,27 | 527,44 | 527,44 | 527,44 | 527,44 | 211K | 1 |
| 26/11/2018 | 3,69% | 18,83 | 529,71 | 528,17 | 528,17 | 529,71 | 634K | 2 |
| 23/11/2018 | -0,23% | -1,18 | 510,88 | 510,88 | 510,88 | 510,88 | 51K | 1 |
| 21/11/2018 | 0,85% | 4,33 | 512,06 | 510,41 | 510,41 | 512,06 | 5M | 2 |
| 19/11/2018 | -3,26% | -17,10 | 507,73 | 506,40 | 506,40 | 507,73 | 2M | 2 |
| 16/11/2018 | -0,65% | -3,42 | 524,83 | 524,83 | 524,83 | 524,83 | 157K | 1 |
| 12/11/2018 | -0,74% | -3,93 | 528,25 | 530,29 | 528,25 | 530,29 | 212K | 2 |
| 09/11/2018 | -0,89% | -4,80 | 532,18 | 534,33 | 532,18 | 534,33 | 160K | 2 |
| 07/11/2018 | 2,93% | 15,30 | 536,98 | 536,98 | 536,98 | 536,98 | 913K | 1 |
| 06/11/2018 | -0,05% | -0,24 | 521,68 | 526,01 | 521,68 | 526,01 | 368K | 3 |
| 05/11/2018 | 1,02% | 5,27 | 521,92 | 519,66 | 519,66 | 521,92 | 313K | 2 |
| 01/11/2018 | 0,67% | 3,44 | 516,65 | 517,62 | 516,65 | 517,62 | 1M | 2 |
| 31/10/2018 | 4,62% | 22,68 | 513,21 | 513,10 | 513,10 | 513,21 | 770K | 2 |
| 30/10/2018 | -0,56% | -2,74 | 490,53 | 482,09 | 482,09 | 490,53 | 392K | 2 |
| 29/10/2018 | -1,70% | -8,53 | 493,27 | 508,73 | 493,27 | 508,73 | 501K | 4 |
| 26/10/2018 | -3,10% | -16,03 | 501,80 | 501,83 | 501,80 | 501,83 | 1M | 2 |
| 25/10/2018 | 2,11% | 10,69 | 517,83 | 517,83 | 517,83 | 517,83 | 466K | 1 |
| 24/10/2018 | -2,63% | -13,71 | 507,14 | 506,41 | 506,41 | 507,14 | 203K | 2 |
| 23/10/2018 | 0,93% | 4,80 | 520,85 | 506,24 | 506,24 | 520,85 | 2M | 5 |
| 22/10/2018 | 0,02% | 0,08 | 516,05 | 515,95 | 515,95 | 516,05 | 10M | 2 |
| 19/10/2018 | 0,16% | 0,80 | 515,97 | 515,97 | 515,97 | 515,97 | 155K | 1 |
| 18/10/2018 | -1,96% | -10,31 | 515,17 | 515,17 | 515,17 | 515,17 | 258K | 1 |
| 17/10/2018 | -0,32% | -1,68 | 525,48 | 517,19 | 517,19 | 525,48 | 1M | 3 |
| 16/10/2018 | 2,42% | 12,45 | 527,16 | 520,41 | 520,41 | 527,16 | 2M | 4 |
Date,Open,High,Low,Close,Volume
18-Apr-19,629.94,629.94,629.94,629.94,188982
16-Apr-19,626.00,626.00,626.00,626.00,187800
15-Apr-19,622.58,622.58,622.58,622.58,62258
12-Apr-19,619.65,619.65,619.65,619.65,123930
11-Apr-19,609.46,609.46,609.46,609.46,121892
10-Apr-19,604.51,604.51,604.51,604.51,60451
09-Apr-19,608.85,608.85,608.85,608.85,60885
08-Apr-19,606.97,606.97,606.97,606.97,121394
05-Apr-19,609.87,610.49,609.87,610.49,366040
04-Apr-19,611.80,611.80,604.44,606.20,545278
02-Apr-19,603.88,603.88,603.88,603.88,60388
01-Apr-19,611.07,611.08,611.07,611.08,366644
29-Mar-19,603.72,609.94,603.72,608.51,1632103
28-Mar-19,599.34,606.61,599.34,606.61,484495
27-Mar-19,610.45,610.45,607.80,607.80,365210
26-Mar-19,593.73,597.79,593.73,597.79,357862
22-Mar-19,606.19,606.19,599.82,599.82,180583
21-Mar-19,592.01,592.01,592.01,592.01,177603
20-Mar-19,578.55,578.55,578.55,578.55,173565
19-Mar-19,586.12,586.12,586.12,586.12,117224
18-Mar-19,594.24,594.24,586.00,586.00,529824
15-Mar-19,597.57,597.57,597.57,597.57,239028
14-Mar-19,593.27,593.27,593.27,593.27,296635
13-Mar-19,583.16,583.16,583.16,583.16,116632
12-Mar-19,581.10,581.10,580.41,580.41,1045704
11-Mar-19,577.30,577.30,577.30,577.30,115460
08-Mar-19,567.20,567.20,567.00,567.00,170140
06-Mar-19,569.56,569.56,568.19,568.19,284369
01-Mar-19,564.30,564.30,564.30,564.30,112860
28-Feb-19,554.36,554.36,554.36,554.36,110872
27-Feb-19,548.00,548.00,547.91,547.91,219191
26-Feb-19,547.92,547.92,547.92,547.92,109584
25-Feb-19,547.94,547.94,547.94,547.94,1095880
22-Feb-19,541.90,545.00,541.90,543.50,271890
21-Feb-19,538.37,539.50,538.37,539.50,377085
19-Feb-19,537.56,537.56,536.92,536.92,912828
15-Feb-19,539.10,539.10,539.10,539.10,53910
11-Feb-19,529.40,529.40,525.69,528.72,317201
08-Feb-19,515.07,519.36,515.07,519.36,415059
05-Feb-19,520.46,520.46,520.46,520.46,156138
04-Feb-19,515.30,518.89,513.17,518.89,1139909
01-Feb-19,511.53,511.53,511.30,511.30,1789941
31-Jan-19,491.84,492.50,491.84,492.50,787934
30-Jan-19,506.61,506.61,506.61,506.61,202644
29-Jan-19,497.22,503.04,497.22,503.04,200634
28-Jan-19,510.12,510.12,510.12,510.12,357084
24-Jan-19,515.92,521.95,515.92,521.95,206971
22-Jan-19,520.58,525.12,519.73,519.73,624725
18-Jan-19,520.12,520.12,519.36,519.36,1716244
17-Jan-19,514.68,514.68,514.68,514.68,154404
16-Jan-19,513.56,513.56,513.56,513.56,154068
15-Jan-19,509.76,509.76,509.76,509.76,101952
14-Jan-19,507.11,507.11,506.17,506.17,152039
11-Jan-19,509.10,513.43,509.10,513.43,512997
09-Jan-19,512.78,512.78,511.75,511.75,307153
08-Jan-19,507.01,507.70,506.46,507.70,202887
07-Jan-19,509.94,509.94,507.37,507.37,407438
04-Jan-19,498.34,498.34,498.34,498.34,398672
03-Jan-19,486.12,486.12,486.12,486.12,340284
02-Jan-19,509.86,509.86,509.86,509.86,203944
27-Dec-18,494.52,494.52,494.52,494.52,148356
26-Dec-18,499.69,499.69,493.70,493.70,248048
21-Dec-18,493.69,493.69,489.29,489.29,1325893
20-Dec-18,500.68,500.68,500.68,500.68,300408
18-Dec-18,520.27,520.27,520.27,520.27,208108
17-Dec-18,511.05,511.05,511.05,511.05,102210
14-Dec-18,527.57,529.37,526.60,529.37,581573
13-Dec-18,534.70,534.70,530.58,530.58,320408
12-Dec-18,538.10,538.10,537.39,537.39,215027
10-Dec-18,535.23,535.23,534.83,534.83,214052
07-Dec-18,543.67,543.67,534.34,534.34,161235
06-Dec-18,539.39,539.39,539.39,539.39,323634
04-Dec-18,547.87,547.87,539.11,539.11,1470828
03-Dec-18,554.00,555.42,554.00,555.42,887536
30-Nov-18,537.00,542.78,536.74,542.78,378186
29-Nov-18,537.58,537.58,537.58,537.58,268790
28-Nov-18,536.67,536.67,536.67,536.67,268335
27-Nov-18,527.44,527.44,527.44,527.44,210976
26-Nov-18,528.17,529.71,528.17,529.71,634266
23-Nov-18,510.88,510.88,510.88,510.88,51088
21-Nov-18,510.41,512.06,510.41,512.06,5477392
19-Nov-18,506.40,507.73,506.40,507.73,1723622
16-Nov-18,524.83,524.83,524.83,524.83,157449
12-Nov-18,530.29,530.29,528.25,528.25,211708
09-Nov-18,534.33,534.33,532.18,532.18,160084
07-Nov-18,536.98,536.98,536.98,536.98,912866
06-Nov-18,526.01,526.01,521.68,521.68,367646
05-Nov-18,519.66,521.92,519.66,521.92,312700
01-Nov-18,517.62,517.62,516.65,516.65,1034755
31-Oct-18,513.10,513.21,513.10,513.21,769793
30-Oct-18,482.09,490.53,482.09,490.53,391580
29-Oct-18,508.73,508.73,493.27,493.27,501203
26-Oct-18,501.83,501.83,501.80,501.80,1003609
25-Oct-18,517.83,517.83,517.83,517.83,466047
24-Oct-18,506.41,507.14,506.41,507.14,202783
23-Oct-18,506.24,520.85,506.24,520.85,2113054
22-Oct-18,515.95,516.05,515.95,516.05,9753155
19-Oct-18,515.97,515.97,515.97,515.97,154791
18-Oct-18,515.17,515.17,515.17,515.17,257585
17-Oct-18,517.19,525.48,517.19,525.48,1152877
16-Oct-18,520.41,527.16,520.41,527.16,1516132
15-Oct-18,512.86,520.58,512.86,514.71,1516132
11-Oct-18,508.00,508.94,503.33,508.94,1516132
10-Oct-18,512.39,512.39,509.64,511.38,1516132
09-Oct-18,527.50,527.75,524.89,527.02,1516132
08-Oct-18,537.78,537.78,526.88,535.79,1516132
05-Oct-18,566.67,566.67,558.67,559.14,1516132
04-Oct-18,570.54,575.66,569.13,570.24,1516132
03-Oct-18,587.32,587.32,582.60,582.60,1516132
02-Oct-18,589.96,589.96,589.70,589.70,1516132
01-Oct-18,604.08,611.77,604.08,611.77,1516132
28-Sep-18,608.33,608.33,603.53,603.53,1516132
27-Sep-18,605.61,605.61,600.88,600.88,1516132
26-Sep-18,608.55,608.55,602.64,602.64,1516132
25-Sep-18,620.37,620.37,620.37,620.37,1516132
24-Sep-18,605.16,611.63,605.16,611.63,1516132
21-Sep-18,608.41,608.41,607.24,607.24,1516132
20-Sep-18,609.52,612.46,609.52,612.46,1516132
19-Sep-18,614.23,614.23,610.63,610.63,1516132
18-Sep-18,613.01,613.01,609.40,609.40,1516132
17-Sep-18,613.67,613.67,603.29,603.29,1516132
14-Sep-18,622.46,622.46,620.15,620.15,1516132
13-Sep-18,622.43,622.43,618.72,618.72,1516132
12-Sep-18,601.07,606.17,601.07,606.17,1516132
11-Sep-18,606.09,606.09,606.09,606.09,1516132
10-Sep-18,593.98,594.86,589.16,589.21,1516132
06-Sep-18,598.47,598.47,593.87,593.87,1516132
05-Sep-18,603.13,603.13,592.58,592.58,1516132
04-Sep-18,617.20,619.22,614.33,615.25,1516132
31-Aug-18,597.64,603.13,597.64,603.13,1516132
30-Aug-18,615.76,618.11,612.23,613.04,1516132
29-Aug-18,600.52,615.14,600.52,615.14,1516132
28-Aug-18,605.91,606.54,604.06,604.75,1516132
27-Aug-18,598.06,598.06,593.75,594.83,1516132
*exoneração de responsabilidade