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
16/09/2021	1,46%	0,86	59,60	58,75	58,52	59,60	5M	237
15/09/2021	0,58%	0,34	58,74	59,81	58,26	59,81	3M	611
14/09/2021	-0,48%	-0,28	58,40	59,87	58,40	59,87	4M	314
13/09/2021	-1,10%	-0,65	58,68	59,87	58,39	59,87	2M	193
10/09/2021	0,05%	0,03	59,33	59,31	58,86	60,00	722K	570
09/09/2021	-2,32%	-1,41	59,30	61,02	59,28	61,02	2M	197
08/09/2021	3,04%	1,79	60,71	59,15	59,10	61,05	5M	387
06/09/2021	-0,29%	-0,17	58,92	59,95	58,10	59,95	631K	244
03/09/2021	1,81%	1,05	59,09	58,74	57,75	59,09	56M	835
02/09/2021	-2,49%	-1,48	58,04	59,64	57,25	60,09	4M	294
01/09/2021	-0,45%	-0,27	59,52	59,78	59,04	59,78	2M	3.294

31/08/2021	-1,53%	-0,93	59,79	60,08	59,11	60,08	3M	1.937
30/08/2021	0,13%	0,08	60,72	60,64	59,84	61,01	2M	650
27/08/2021	0,13%	0,08	60,64	60,52	60,02	60,64	413K	114
26/08/2021	-0,25%	-0,15	60,56	60,72	60,35	61,07	3M	156
25/08/2021	-2,57%	-1,60	60,71	61,51	60,64	61,92	3M	459
24/08/2021	-1,14%	-0,72	62,31	63,00	61,50	63,00	3M	129
23/08/2021	0,93%	0,58	63,03	62,45	62,26	63,22	396K	59
20/08/2021	-0,83%	-0,52	62,45	62,99	62,10	63,57	3M	257
19/08/2021	0,53%	0,33	62,97	62,10	62,10	62,98	1M	257
18/08/2021	1,69%	1,04	62,64	61,71	61,51	62,66	1M	146
17/08/2021	-1,41%	-0,88	61,60	62,44	61,20	62,44	403K	121
16/08/2021	2,43%	1,48	62,48	61,87	60,45	62,48	2M	533
13/08/2021	-0,65%	-0,40	61,00	61,33	60,59	61,54	803K	343
12/08/2021	-0,89%	-0,55	61,40	61,95	60,51	61,95	24M	247
11/08/2021	-1,01%	-0,63	61,95	63,08	61,18	63,08	2M	2.006
10/08/2021	-0,16%	-0,10	62,58	62,96	61,17	63,66	3M	249
09/08/2021	-1,91%	-1,22	62,68	63,89	62,25	63,89	1M	132
06/08/2021	2,13%	1,33	63,90	62,00	62,00	63,90	2M	988
05/08/2021	1,91%	1,17	62,57	61,43	60,66	62,64	1M	996
04/08/2021	-0,55%	-0,34	61,40	61,74	61,00	61,92	3M	182
03/08/2021	0,18%	0,11	61,74	63,33	61,39	63,33	2M	189
02/08/2021	-3,87%	-2,48	61,63	64,11	61,63	64,11	21M	1.426
30/07/2021	1,67%	1,05	64,11	63,06	62,79	64,20	2M	292
29/07/2021	-0,30%	-0,19	63,06	62,89	62,67	63,48	2M	12.093
28/07/2021	-2,81%	-1,83	63,25	65,20	62,91	65,20	4M	337
27/07/2021	0,71%	0,46	65,08	64,99	64,24	65,20	1M	991
26/07/2021	-0,51%	-0,33	64,62	65,24	64,08	65,24	962K	195
23/07/2021	1,75%	1,12	64,95	63,46	63,46	65,13	1M	102
22/07/2021	0,84%	0,53	63,83	63,30	63,00	63,93	2M	173
21/07/2021	-0,77%	-0,49	63,30	64,10	63,28	64,63	3M	250
20/07/2021	0,98%	0,62	63,79	63,84	63,16	64,00	629K	265
19/07/2021	-0,66%	-0,42	63,17	63,59	62,15	63,84	3M	157
16/07/2021	-0,03%	-0,02	63,59	63,84	62,99	63,96	3M	146
15/07/2021	1,45%	0,91	63,61	62,69	62,66	63,79	3M	116
14/07/2021	-0,10%	-0,06	62,70	63,00	62,00	63,00	2M	272
13/07/2021	1,55%	0,96	62,76	61,50	61,50	62,88	2M	220
12/07/2021	-0,63%	-0,39	61,80	62,19	61,45	62,65	2M	262
08/07/2021	-1,22%	-0,77	62,19	62,96	61,70	62,96	5M	125
07/07/2021	-0,06%	-0,04	62,96	60,70	60,70	63,31	885K	174
06/07/2021	4,12%	2,49	63,00	61,00	61,00	63,00	2M	205
05/07/2021	0,45%	0,27	60,51	60,01	60,01	60,81	327K	140
02/07/2021	1,60%	0,95	60,24	59,43	58,85	60,39	3M	332
01/07/2021	0,39%	0,23	59,29	58,21	58,21	59,36	718K	312
30/06/2021	1,30%	0,76	59,06	58,30	58,26	59,30	905K	215
29/06/2021	0,57%	0,33	58,30	59,49	57,92	59,49	3M	49
28/06/2021	-1,34%	-0,79	57,97	58,35	57,43	59,00	2M	114
25/06/2021	1,38%	0,80	58,76	58,38	57,97	59,22	1M	200
24/06/2021	-0,57%	-0,33	57,96	57,90	57,85	58,92	570K	124
23/06/2021	-0,65%	-0,38	58,29	58,67	58,02	58,67	803K	104
22/06/2021	-0,22%	-0,13	58,67	58,90	58,50	59,10	3M	187
21/06/2021	0,50%	0,29	58,80	58,60	58,23	59,34	2M	111
18/06/2021	0,60%	0,35	58,51	58,56	57,49	58,85	1M	92
17/06/2021	0,03%	0,02	58,16	57,70	57,59	58,74	1M	138
16/06/2021	-1,22%	-0,72	58,14	58,86	57,65	59,10	2M	271
15/06/2021	-0,81%	-0,48	58,86	59,34	58,69	59,70	203K	101
14/06/2021	-1,40%	-0,84	59,34	59,93	58,68	59,94	2M	680
11/06/2021	1,31%	0,78	60,18	59,64	59,58	60,35	1M	123
10/06/2021	0,30%	0,18	59,40	59,04	58,70	59,50	2M	227
09/06/2021	1,02%	0,60	59,22	58,62	58,45	59,32	580K	133
08/06/2021	-0,29%	-0,17	58,62	58,97	58,09	58,97	1M	145
07/06/2021	-0,66%	-0,39	58,79	59,84	57,99	59,84	470K	302
04/06/2021	1,42%	0,83	59,18	58,33	57,92	59,18	1M	278
02/06/2021	-0,17%	-0,10	58,35	58,47	58,25	60,10	3M	2.123
01/06/2021	-1,95%	-1,16	58,45	59,75	58,28	59,75	2M	343
31/05/2021	0,27%	0,16	59,61	58,68	58,29	59,74	145K	56
28/05/2021	-0,50%	-0,30	59,45	59,10	59,10	60,04	321K	96
27/05/2021	-2,51%	-1,54	59,75	60,01	59,42	60,54	1M	193
26/05/2021	0,13%	0,08	61,29	61,21	60,28	61,35	2M	851
25/05/2021	0,00%	0,00	61,21	61,35	60,80	61,35	4M	170
24/05/2021	0,72%	0,44	61,21	61,00	60,72	61,34	762K	103
21/05/2021	1,45%	0,87	60,77	59,83	59,80	60,90	804K	165
20/05/2021	0,42%	0,25	59,90	60,37	59,58	60,37	1M	117
19/05/2021	-0,35%	-0,21	59,65	58,74	58,55	59,82	5M	184
18/05/2021	0,02%	0,01	59,86	59,85	59,42	60,31	393K	95
17/05/2021	-0,28%	-0,17	59,85	60,10	59,40	60,25	720K	412
14/05/2021	-0,94%	-0,57	60,02	60,59	59,21	60,59	396K	444
13/05/2021	3,63%	2,12	60,59	58,41	58,12	60,59	891K	237
12/05/2021	-0,85%	-0,50	58,47	58,97	56,00	60,10	2M	1.966
11/05/2021	-0,62%	-0,37	58,97	59,70	58,44	60,80	7M	752
10/05/2021	-2,30%	-1,40	59,34	60,90	58,92	60,90	2M	433
07/05/2021	-2,38%	-1,48	60,74	62,17	60,19	62,17	2M	695
06/05/2021	0,27%	0,17	62,22	62,05	60,30	62,22	4M	260
05/05/2021	-2,56%	-1,63	62,05	63,68	61,45	63,68	2M	1.035
04/05/2021	2,71%	1,68	63,68	62,10	62,10	63,70	10M	2.758
03/05/2021	-2,64%	-1,68	62,00	63,68	62,00	64,15	3M	197
30/04/2021	0,66%	0,42	63,68	63,70	62,66	63,70	4M	150
29/04/2021	0,88%	0,55	63,26	63,70	62,65	63,70	888K	71
28/04/2021	-0,08%	-0,05	62,71	63,50	62,63	63,80	4M	480
27/04/2021	-0,03%	-0,02	62,76	63,89	62,11	63,89	1M	395
26/04/2021	-1,04%	-0,66	62,78	64,54	62,58	64,54	3M	752
23/04/2021	1,68%	1,05	63,44	62,75	62,20	63,75	2M	210
22/04/2021	0,31%	0,19	62,39	62,20	62,18	63,53	4M	331
20/04/2021	-0,10%	-0,06	62,20	62,30	61,34	62,52	4M	196
19/04/2021	-1,81%	-1,15	62,26	63,99	62,26	63,99	4M	465
16/04/2021	-3,92%	-2,59	63,41	64,16	62,96	64,70	3M	386
15/04/2021	4,58%	2,89	66,00	63,11	62,48	66,00	3M	145
14/04/2021	-0,54%	-0,34	63,11	63,56	62,70	63,56	1M	150
13/04/2021	0,24%	0,15	63,45	63,45	62,58	63,50	5M	141
12/04/2021	0,40%	0,25	63,30	63,05	61,99	63,55	2M	180
09/04/2021	2,94%	1,80	63,05	61,81	61,81	63,09	2M	172
08/04/2021	-1,53%	-0,95	61,25	62,95	60,99	62,95	2M	167
07/04/2021	1,75%	1,07	62,20	61,15	61,05	62,20	3M	160
06/04/2021	-1,69%	-1,05	61,13	62,18	61,05	62,18	4M	278
05/04/2021	0,53%	0,33	62,18	63,30	61,35	63,30	3M	281
01/04/2021	2,15%	1,30	61,85	60,50	60,50	61,92	3M	135
31/03/2021	-1,06%	-0,65	60,55	61,20	59,75	61,75	3M	132
30/03/2021	-1,61%	-1,00	61,20	62,20	60,95	62,20	1M	119
29/03/2021	2,22%	1,35	62,20	61,86	61,19	62,20	816K	171
26/03/2021	2,93%	1,73	60,85	59,32	59,30	61,35	4M	262
25/03/2021	0,41%	0,24	59,12	58,79	58,23	59,20	2M	291
24/03/2021	2,33%	1,34	58,88	57,74	57,65	58,95	1M	182
23/03/2021	0,42%	0,24	57,54	57,30	57,22	57,75	2M	155
22/03/2021	-0,12%	-0,07	57,30	57,75	57,21	58,65	3M	494
19/03/2021	-6,94%	-4,28	57,37	61,65	57,15	61,65	7M	544
18/03/2021	-1,25%	-0,78	61,65	62,43	60,84	62,43	5M	537
17/03/2021	-1,69%	-1,07	62,43	63,50	62,25	65,30	4M	204
16/03/2021	0,95%	0,60	63,50	63,00	62,10	63,50	2M	201
15/03/2021	0,80%	0,50	62,90	62,41	62,41	63,69	6M	167
12/03/2021	-0,81%	-0,51	62,40	63,66	62,20	63,66	3M	257
11/03/2021	-0,51%	-0,32	62,91	64,11	62,70	66,59	907K	501
10/03/2021	-1,37%	-0,88	63,23	64,65	62,90	64,65	2M	134
09/03/2021	-0,68%	-0,44	64,11	65,45	63,93	66,00	5M	315
08/03/2021	-	-	64,55	62,39	61,39	65,21	5M	192

Date,Open,High,Low,Close,Volume
16-Sep-21,58.75,59.60,58.52,59.60,4589489
15-Sep-21,59.81,59.81,58.26,58.74,3185462
14-Sep-21,59.87,59.87,58.40,58.40,3863675
13-Sep-21,59.87,59.87,58.39,58.68,2366479
10-Sep-21,59.31,60.00,58.86,59.33,722147
09-Sep-21,61.02,61.02,59.28,59.30,1686837
08-Sep-21,59.15,61.05,59.10,60.71,5249517
06-Sep-21,59.95,59.95,58.10,58.92,630773
03-Sep-21,58.74,59.09,57.75,59.09,56493247
02-Sep-21,59.64,60.09,57.25,58.04,4178295
01-Sep-21,59.78,59.78,59.04,59.52,2177007
31-Aug-21,60.08,60.08,59.11,59.79,3181409
30-Aug-21,60.64,61.01,59.84,60.72,1989285
27-Aug-21,60.52,60.64,60.02,60.64,412685
26-Aug-21,60.72,61.07,60.35,60.56,2824211
25-Aug-21,61.51,61.92,60.64,60.71,3056049
24-Aug-21,63.00,63.00,61.50,62.31,2682439
23-Aug-21,62.45,63.22,62.26,63.03,396084
20-Aug-21,62.99,63.57,62.10,62.45,2546234
19-Aug-21,62.10,62.98,62.10,62.97,1204541
18-Aug-21,61.71,62.66,61.51,62.64,1120410
17-Aug-21,62.44,62.44,61.20,61.60,403434
16-Aug-21,61.87,62.48,60.45,62.48,1666544
13-Aug-21,61.33,61.54,60.59,61.00,803138
12-Aug-21,61.95,61.95,60.51,61.40,23564824
11-Aug-21,63.08,63.08,61.18,61.95,2125806
10-Aug-21,62.96,63.66,61.17,62.58,2858555
09-Aug-21,63.89,63.89,62.25,62.68,1282003
06-Aug-21,62.00,63.90,62.00,63.90,2326742
05-Aug-21,61.43,62.64,60.66,62.57,1022905
04-Aug-21,61.74,61.92,61.00,61.40,3081741
03-Aug-21,63.33,63.33,61.39,61.74,2044293
02-Aug-21,64.11,64.11,61.63,61.63,21429628
30-Jul-21,63.06,64.20,62.79,64.11,1958627
29-Jul-21,62.89,63.48,62.67,63.06,1984022
28-Jul-21,65.20,65.20,62.91,63.25,4085899
27-Jul-21,64.99,65.20,64.24,65.08,1252141
26-Jul-21,65.24,65.24,64.08,64.62,961539
23-Jul-21,63.46,65.13,63.46,64.95,1267691
22-Jul-21,63.30,63.93,63.00,63.83,1910148
21-Jul-21,64.10,64.63,63.28,63.30,2560286
20-Jul-21,63.84,64.00,63.16,63.79,629253
19-Jul-21,63.59,63.84,62.15,63.17,2541868
16-Jul-21,63.84,63.96,62.99,63.59,2632339
15-Jul-21,62.69,63.79,62.66,63.61,2845576
14-Jul-21,63.00,63.00,62.00,62.70,2364207
13-Jul-21,61.50,62.88,61.50,62.76,1507720
12-Jul-21,62.19,62.65,61.45,61.80,1908850
08-Jul-21,62.96,62.96,61.70,62.19,4831931
07-Jul-21,60.70,63.31,60.70,62.96,884683
06-Jul-21,61.00,63.00,61.00,63.00,1721412
05-Jul-21,60.01,60.81,60.01,60.51,327308
02-Jul-21,59.43,60.39,58.85,60.24,2688565
01-Jul-21,58.21,59.36,58.21,59.29,717978
30-Jun-21,58.30,59.30,58.26,59.06,904721
29-Jun-21,59.49,59.49,57.92,58.30,3210979
28-Jun-21,58.35,59.00,57.43,57.97,2389744
25-Jun-21,58.38,59.22,57.97,58.76,1007560
24-Jun-21,57.90,58.92,57.85,57.96,569528
23-Jun-21,58.67,58.67,58.02,58.29,803187
22-Jun-21,58.90,59.10,58.50,58.67,2975747
21-Jun-21,58.60,59.34,58.23,58.80,1923923
18-Jun-21,58.56,58.85,57.49,58.51,1113683
17-Jun-21,57.70,58.74,57.59,58.16,1111504
16-Jun-21,58.86,59.10,57.65,58.14,1660850
15-Jun-21,59.34,59.70,58.69,58.86,203075
14-Jun-21,59.93,59.94,58.68,59.34,1591680
11-Jun-21,59.64,60.35,59.58,60.18,1197618
10-Jun-21,59.04,59.50,58.70,59.40,2325987
09-Jun-21,58.62,59.32,58.45,59.22,579858
08-Jun-21,58.97,58.97,58.09,58.62,1032090
07-Jun-21,59.84,59.84,57.99,58.79,469688
04-Jun-21,58.33,59.18,57.92,59.18,1401801
02-Jun-21,58.47,60.10,58.25,58.35,3161693
01-Jun-21,59.75,59.75,58.28,58.45,1562805
31-May-21,58.68,59.74,58.29,59.61,145479
28-May-21,59.10,60.04,59.10,59.45,321140
27-May-21,60.01,60.54,59.42,59.75,1087160
26-May-21,61.21,61.35,60.28,61.29,1836868
25-May-21,61.35,61.35,60.80,61.21,4400650
24-May-21,61.00,61.34,60.72,61.21,761950
21-May-21,59.83,60.90,59.80,60.77,803952
20-May-21,60.37,60.37,59.58,59.90,1123317
19-May-21,58.74,59.82,58.55,59.65,4552616
18-May-21,59.85,60.31,59.42,59.86,392808
17-May-21,60.10,60.25,59.40,59.85,719546
14-May-21,60.59,60.59,59.21,60.02,396060
13-May-21,58.41,60.59,58.12,60.59,891086
12-May-21,58.97,60.10,56.00,58.47,2070318
11-May-21,59.70,60.80,58.44,58.97,6709094
10-May-21,60.90,60.90,58.92,59.34,2077529
07-May-21,62.17,62.17,60.19,60.74,2342944
06-May-21,62.05,62.22,60.30,62.22,4457480
05-May-21,63.68,63.68,61.45,62.05,2411636
04-May-21,62.10,63.70,62.10,63.68,10280654
03-May-21,63.68,64.15,62.00,62.00,2514627
30-Apr-21,63.70,63.70,62.66,63.68,3522988
29-Apr-21,63.70,63.70,62.65,63.26,887952
28-Apr-21,63.50,63.80,62.63,62.71,3550976
27-Apr-21,63.89,63.89,62.11,62.76,1207334
26-Apr-21,64.54,64.54,62.58,62.78,3012223
23-Apr-21,62.75,63.75,62.20,63.44,1803071
22-Apr-21,62.20,63.53,62.18,62.39,4137621
20-Apr-21,62.30,62.52,61.34,62.20,3773729
19-Apr-21,63.99,63.99,62.26,62.26,3506853
16-Apr-21,64.16,64.70,62.96,63.41,3339362
15-Apr-21,63.11,66.00,62.48,66.00,2580742
14-Apr-21,63.56,63.56,62.70,63.11,1045327
13-Apr-21,63.45,63.50,62.58,63.45,5202853
12-Apr-21,63.05,63.55,61.99,63.30,1683049
09-Apr-21,61.81,63.09,61.81,63.05,1522284
08-Apr-21,62.95,62.95,60.99,61.25,2108269
07-Apr-21,61.15,62.20,61.05,62.20,2738887
06-Apr-21,62.18,62.18,61.05,61.13,4068970
05-Apr-21,63.30,63.30,61.35,62.18,3115039
01-Apr-21,60.50,61.92,60.50,61.85,3118866
31-Mar-21,61.20,61.75,59.75,60.55,2845791
30-Mar-21,62.20,62.20,60.95,61.20,1419162
29-Mar-21,61.86,62.20,61.19,62.20,816043
26-Mar-21,59.32,61.35,59.30,60.85,4043444
25-Mar-21,58.79,59.20,58.23,59.12,2114960
24-Mar-21,57.74,58.95,57.65,58.88,1458698
23-Mar-21,57.30,57.75,57.22,57.54,1739186
22-Mar-21,57.75,58.65,57.21,57.30,3122285
19-Mar-21,61.65,61.65,57.15,57.37,6750598
18-Mar-21,62.43,62.43,60.84,61.65,4589139
17-Mar-21,63.50,65.30,62.25,62.43,3752611
16-Mar-21,63.00,63.50,62.10,63.50,2206322
15-Mar-21,62.41,63.69,62.41,62.90,5591511
12-Mar-21,63.66,63.66,62.20,62.40,2902377
11-Mar-21,64.11,66.59,62.70,62.91,906703
10-Mar-21,64.65,64.65,62.90,63.23,2058282
09-Mar-21,65.45,66.00,63.93,64.11,4898984
08-Mar-21,62.39,65.21,61.39,64.55,4737886

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VISA34

cotações, gráficos e mais...