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
04/07/2022	-1,94%	-1,03	51,97	53,00	51,97	53,00	320K	52
01/07/2022	3,13%	1,61	53,00	52,25	51,84	53,62	18M	745
30/06/2022	-0,50%	-0,26	51,39	51,65	50,62	51,83	2M	599
29/06/2022	-1,02%	-0,53	51,65	51,41	51,41	52,40	2M	244
28/06/2022	-1,77%	-0,94	52,18	52,82	52,03	53,68	1M	153
27/06/2022	-1,36%	-0,73	53,12	53,85	52,94	54,13	664K	123
24/06/2022	4,87%	2,50	53,85	51,36	51,36	53,85	1M	76
23/06/2022	2,33%	1,17	51,35	50,25	50,25	51,47	3M	190
22/06/2022	0,04%	0,02	50,18	49,39	49,39	50,33	1M	103
21/06/2022	3,23%	1,57	50,16	49,61	49,61	50,55	2M	129
20/06/2022	-1,06%	-0,52	48,59	49,10	48,59	49,62	50K	57

17/06/2022	-0,67%	-0,33	49,11	48,90	47,90	49,15	1M	108
15/06/2022	-0,44%	-0,22	49,44	49,67	49,42	50,36	2M	128
14/06/2022	0,93%	0,46	49,66	49,44	49,09	49,84	2M	575
13/06/2022	-1,09%	-0,54	49,20	48,91	48,90	49,83	947K	237
10/06/2022	-2,28%	-1,16	49,74	50,04	49,74	50,43	620K	115
09/06/2022	-2,49%	-1,30	50,90	51,96	50,78	52,31	1M	116
08/06/2022	-0,19%	-0,10	52,20	52,47	51,84	52,47	426K	107
07/06/2022	2,57%	1,31	52,30	50,99	50,99	52,53	697K	209
06/06/2022	0,24%	0,12	50,99	51,50	50,91	52,07	865K	196
03/06/2022	-0,93%	-0,48	50,87	51,35	50,69	51,35	3M	215
02/06/2022	1,60%	0,81	51,35	50,69	50,50	51,49	1M	142
01/06/2022	0,22%	0,11	50,54	50,43	50,19	50,78	825K	537
31/05/2022	1,02%	0,51	50,43	49,93	49,35	50,83	1M	446
30/05/2022	-0,93%	-0,47	49,92	50,38	49,75	50,88	142K	587
27/05/2022	2,59%	1,27	50,39	49,20	49,20	50,49	1M	93
26/05/2022	0,02%	0,01	49,12	49,13	49,12	50,50	964K	104
25/05/2022	0,74%	0,36	49,11	48,62	48,40	49,41	982K	221
24/05/2022	-1,91%	-0,95	48,75	49,70	48,00	49,70	879K	94
23/05/2022	2,92%	1,41	49,70	48,29	48,15	49,78	4M	652
20/05/2022	-0,10%	-0,05	48,29	48,84	47,25	49,35	5M	659
19/05/2022	-2,80%	-1,39	48,34	49,15	47,47	49,15	2M	113
18/05/2022	0,16%	0,08	49,73	50,30	49,61	50,90	2M	328
17/05/2022	-0,80%	-0,40	49,65	49,82	49,52	50,75	3M	822
16/05/2022	-0,38%	-0,19	50,05	50,50	49,61	50,51	1M	105
13/05/2022	1,39%	0,69	50,24	50,06	50,00	51,16	4M	137
12/05/2022	-1,74%	-0,88	49,55	50,36	48,75	50,51	1M	274
11/05/2022	0,82%	0,41	50,43	50,02	49,00	50,68	325K	93
10/05/2022	0,75%	0,37	50,02	49,81	49,21	50,61	5M	122
09/05/2022	-5,41%	-2,84	49,65	51,31	49,54	51,32	2M	621
06/05/2022	2,02%	1,04	52,49	51,90	50,93	52,49	2M	107
05/05/2022	-1,83%	-0,96	51,45	52,41	50,95	53,22	612K	126
04/05/2022	1,51%	0,78	52,41	52,00	51,27	52,62	839K	85
03/05/2022	-2,75%	-1,46	51,63	53,10	51,56	53,60	2M	163
02/05/2022	0,45%	0,24	53,09	53,30	52,11	53,61	14M	2.661
29/04/2022	-6,11%	-3,44	52,85	53,00	52,85	54,29	4M	446
28/04/2022	2,01%	1,11	56,29	54,52	54,39	57,45	3M	388
27/04/2022	9,57%	4,82	55,18	52,00	52,00	55,49	11M	314
26/04/2022	-1,93%	-0,99	50,36	51,35	50,29	51,65	2M	265
25/04/2022	2,80%	1,40	51,35	49,95	49,75	51,39	2M	172
22/04/2022	-0,81%	-0,41	49,95	50,72	49,95	50,79	916K	194
20/04/2022	0,02%	0,01	50,36	50,47	50,21	51,15	2M	141
19/04/2022	1,82%	0,90	50,35	50,69	49,31	50,69	779K	705
18/04/2022	-1,02%	-0,51	49,45	49,95	49,26	50,43	386K	126
14/04/2022	1,32%	0,65	49,96	50,29	49,96	50,81	4M	220
13/04/2022	-0,36%	-0,18	49,31	49,49	48,76	50,09	731K	183
12/04/2022	-1,69%	-0,85	49,49	50,14	49,28	50,29	3M	230
11/04/2022	-2,25%	-1,16	50,34	51,37	50,30	51,37	3M	186
08/04/2022	2,75%	1,38	51,50	50,12	50,12	52,13	3M	278
07/04/2022	-3,80%	-1,98	50,12	51,55	50,12	51,71	2M	467
06/04/2022	-0,69%	-0,36	52,10	52,45	51,49	52,45	1M	388
05/04/2022	0,17%	0,09	52,46	52,38	52,38	53,10	1M	432
04/04/2022	-0,29%	-0,15	52,37	52,15	51,90	52,96	1M	147
01/04/2022	-0,91%	-0,48	52,52	52,06	52,06	53,09	1M	1.440
31/03/2022	-0,79%	-0,42	53,00	53,42	52,31	53,68	1M	206
30/03/2022	-0,98%	-0,53	53,42	53,95	53,26	53,95	860K	227
29/03/2022	2,10%	1,11	53,95	52,99	52,95	54,50	2M	842
28/03/2022	2,58%	1,33	52,84	51,51	51,51	52,84	3M	258
25/03/2022	-1,90%	-1,00	51,51	51,76	51,40	52,41	1M	323
24/03/2022	-1,48%	-0,79	52,51	51,98	51,15	52,54	1M	260
23/03/2022	-0,82%	-0,44	53,30	54,04	51,89	54,04	1M	904
22/03/2022	0,79%	0,42	53,74	52,86	52,86	54,23	687K	297
21/03/2022	-1,26%	-0,68	53,32	54,43	53,30	54,49	1M	386
18/03/2022	1,10%	0,59	54,00	53,42	53,42	54,87	1M	673
17/03/2022	-0,89%	-0,48	53,41	53,67	52,71	53,99	2M	443
16/03/2022	1,74%	0,92	53,89	53,61	53,26	54,67	3M	256
15/03/2022	3,64%	1,86	52,97	51,00	51,00	56,08	4M	184
14/03/2022	0,29%	0,15	51,11	50,95	49,84	51,75	5M	598
11/03/2022	2,23%	1,11	50,96	52,46	49,71	52,46	2M	242
10/03/2022	-0,18%	-0,09	49,85	49,85	49,53	50,51	1M	282
09/03/2022	2,99%	1,45	49,94	49,20	48,81	50,12	4M	424
08/03/2022	-0,10%	-0,05	48,49	48,59	47,50	49,63	2M	396
07/03/2022	-3,63%	-1,83	48,54	50,09	48,38	50,69	3M	383
04/03/2022	-2,76%	-1,43	50,37	51,80	50,10	52,60	4M	899
03/03/2022	-2,25%	-1,19	51,80	53,18	51,80	53,30	10M	2.306
02/03/2022	-5,54%	-3,11	52,99	52,05	52,05	54,59	7M	184
25/02/2022	0,48%	0,27	56,10	55,62	55,37	56,94	4M	551
24/02/2022	3,93%	2,11	55,83	52,00	51,62	55,83	4M	188
23/02/2022	-4,17%	-2,34	53,72	55,66	53,72	55,99	2M	1.626
22/02/2022	-0,23%	-0,13	56,06	56,19	55,70	56,52	4M	113
21/02/2022	-5,05%	-2,99	56,19	59,30	56,01	59,30	114K	141
18/02/2022	1,72%	1,00	59,18	58,88	57,00	59,18	2M	1.345
17/02/2022	-0,99%	-0,58	58,18	58,80	58,00	59,24	5M	122
16/02/2022	0,24%	0,14	58,76	58,52	58,21	58,93	8M	256
15/02/2022	-0,36%	-0,21	58,62	59,28	58,33	59,54	2M	568
14/02/2022	-0,37%	-0,22	58,83	59,79	57,80	59,79	5M	157
11/02/2022	-0,10%	-0,06	59,05	58,89	58,18	59,45	2M	103
10/02/2022	-1,57%	-0,94	59,11	59,98	58,91	60,10	1M	99
09/02/2022	0,54%	0,32	60,05	59,73	57,21	61,30	1M	115
08/02/2022	0,42%	0,25	59,73	59,48	59,24	60,05	5M	738
07/02/2022	-2,62%	-1,60	59,48	61,08	59,46	61,08	3M	104
04/02/2022	0,38%	0,23	61,08	60,78	60,10	61,44	2M	184
03/02/2022	-2,01%	-1,25	60,85	62,10	60,85	62,10	2M	183
02/02/2022	1,74%	1,06	62,10	61,12	60,72	62,41	5M	1.968
01/02/2022	1,51%	0,91	61,04	59,11	59,11	63,00	15M	1.868
31/01/2022	-1,39%	-0,85	60,13	60,97	58,98	60,97	7M	11.597
28/01/2022	10,55%	5,82	60,98	57,55	57,38	61,15	13M	1.480
27/01/2022	-1,38%	-0,77	55,16	55,93	54,98	57,11	4M	342
26/01/2022	1,47%	0,81	55,93	55,93	55,31	57,14	8M	384
25/01/2022	-0,42%	-0,23	55,12	55,00	54,20	55,79	4M	458
24/01/2022	-1,42%	-0,80	55,35	56,10	54,12	56,10	5M	388
21/01/2022	-4,12%	-2,41	56,15	58,55	56,15	58,56	8M	800
20/01/2022	-0,24%	-0,14	58,56	59,93	58,00	59,93	4M	243
19/01/2022	-2,04%	-1,22	58,70	59,58	58,35	59,66	6M	526
18/01/2022	0,47%	0,28	59,92	59,53	59,12	60,42	5M	392
17/01/2022	0,49%	0,29	59,64	60,37	58,76	60,37	323K	272
14/01/2022	-0,37%	-0,22	59,35	59,21	58,80	60,38	5M	249
13/01/2022	-0,17%	-0,10	59,57	59,67	59,41	60,71	3M	624
12/01/2022	-0,50%	-0,30	59,67	59,50	59,50	60,33	802K	289
11/01/2022	-1,46%	-0,89	59,97	59,65	59,03	60,18	1M	175
10/01/2022	-0,85%	-0,52	60,86	61,37	58,79	61,37	5M	1.167
07/01/2022	-2,20%	-1,38	61,38	61,99	61,00	62,03	3M	489
06/01/2022	-1,55%	-0,99	62,76	63,00	62,05	63,22	1M	386
05/01/2022	0,31%	0,20	63,75	64,00	62,74	64,00	2M	1.107
04/01/2022	1,42%	0,89	63,55	62,99	62,77	64,20	7M	718
03/01/2022	3,81%	2,30	62,66	61,00	60,89	62,80	6M	1.127
30/12/2021	-3,39%	-2,12	60,36	62,48	60,36	62,48	2M	1.506
29/12/2021	1,97%	1,21	62,48	61,82	61,36	62,48	974K	549
28/12/2021	0,11%	0,07	61,27	61,68	60,90	61,95	1M	411
27/12/2021	-0,02%	-0,01	61,20	61,21	60,87	61,71	3M	2.350
23/12/2021	-1,03%	-0,64	61,21	61,80	61,21	62,42	4M	599
22/12/2021	-0,88%	-0,55	61,85	61,01	61,01	62,40	2M	673
21/12/2021	5,74%	3,39	62,40	60,00	60,00	62,40	5M	778
20/12/2021	-	-	59,01	60,10	59,01	60,10	856K	173

Date,Open,High,Low,Close,Volume
04-Jul-22,53.00,53.00,51.97,51.97,320077
01-Jul-22,52.25,53.62,51.84,53.00,18078637
30-Jun-22,51.65,51.83,50.62,51.39,2280265
29-Jun-22,51.41,52.40,51.41,51.65,2240882
28-Jun-22,52.82,53.68,52.03,52.18,1106532
27-Jun-22,53.85,54.13,52.94,53.12,663613
24-Jun-22,51.36,53.85,51.36,53.85,1317793
23-Jun-22,50.25,51.47,50.25,51.35,3084798
22-Jun-22,49.39,50.33,49.39,50.18,1487583
21-Jun-22,49.61,50.55,49.61,50.16,1658609
20-Jun-22,49.10,49.62,48.59,48.59,49624
17-Jun-22,48.90,49.15,47.90,49.11,1154298
15-Jun-22,49.67,50.36,49.42,49.44,2364740
14-Jun-22,49.44,49.84,49.09,49.66,1955779
13-Jun-22,48.91,49.83,48.90,49.20,947345
10-Jun-22,50.04,50.43,49.74,49.74,619768
09-Jun-22,51.96,52.31,50.78,50.90,1340934
08-Jun-22,52.47,52.47,51.84,52.20,425634
07-Jun-22,50.99,52.53,50.99,52.30,697141
06-Jun-22,51.50,52.07,50.91,50.99,864546
03-Jun-22,51.35,51.35,50.69,50.87,3168047
02-Jun-22,50.69,51.49,50.50,51.35,1152686
01-Jun-22,50.43,50.78,50.19,50.54,825468
31-May-22,49.93,50.83,49.35,50.43,1053874
30-May-22,50.38,50.88,49.75,49.92,141817
27-May-22,49.20,50.49,49.20,50.39,1296615
26-May-22,49.13,50.50,49.12,49.12,963676
25-May-22,48.62,49.41,48.40,49.11,982256
24-May-22,49.70,49.70,48.00,48.75,878877
23-May-22,48.29,49.78,48.15,49.70,3655700
20-May-22,48.84,49.35,47.25,48.29,4997153
19-May-22,49.15,49.15,47.47,48.34,1918687
18-May-22,50.30,50.90,49.61,49.73,2136833
17-May-22,49.82,50.75,49.52,49.65,3224817
16-May-22,50.50,50.51,49.61,50.05,1158287
13-May-22,50.06,51.16,50.00,50.24,3772167
12-May-22,50.36,50.51,48.75,49.55,1173491
11-May-22,50.02,50.68,49.00,50.43,325031
10-May-22,49.81,50.61,49.21,50.02,4558086
09-May-22,51.31,51.32,49.54,49.65,2142243
06-May-22,51.90,52.49,50.93,52.49,2440848
05-May-22,52.41,53.22,50.95,51.45,612160
04-May-22,52.00,52.62,51.27,52.41,838584
03-May-22,53.10,53.60,51.56,51.63,2065529
02-May-22,53.30,53.61,52.11,53.09,14350290
29-Apr-22,53.00,54.29,52.85,52.85,4164848
28-Apr-22,54.52,57.45,54.39,56.29,3229164
27-Apr-22,52.00,55.49,52.00,55.18,11147478
26-Apr-22,51.35,51.65,50.29,50.36,1816956
25-Apr-22,49.95,51.39,49.75,51.35,1757012
22-Apr-22,50.72,50.79,49.95,49.95,916334
20-Apr-22,50.47,51.15,50.21,50.36,1746556
19-Apr-22,50.69,50.69,49.31,50.35,778603
18-Apr-22,49.95,50.43,49.26,49.45,386085
14-Apr-22,50.29,50.81,49.96,49.96,3756563
13-Apr-22,49.49,50.09,48.76,49.31,730737
12-Apr-22,50.14,50.29,49.28,49.49,3427124
11-Apr-22,51.37,51.37,50.30,50.34,3250876
08-Apr-22,50.12,52.13,50.12,51.50,3434364
07-Apr-22,51.55,51.71,50.12,50.12,1970928
06-Apr-22,52.45,52.45,51.49,52.10,1276601
05-Apr-22,52.38,53.10,52.38,52.46,1381480
04-Apr-22,52.15,52.96,51.90,52.37,1245861
01-Apr-22,52.06,53.09,52.06,52.52,1098779
31-Mar-22,53.42,53.68,52.31,53.00,1021057
30-Mar-22,53.95,53.95,53.26,53.42,859956
29-Mar-22,52.99,54.50,52.95,53.95,2391542
28-Mar-22,51.51,52.84,51.51,52.84,3304991
25-Mar-22,51.76,52.41,51.40,51.51,1479249
24-Mar-22,51.98,52.54,51.15,52.51,1133313
23-Mar-22,54.04,54.04,51.89,53.30,1288648
22-Mar-22,52.86,54.23,52.86,53.74,686661
21-Mar-22,54.43,54.49,53.30,53.32,1016266
18-Mar-22,53.42,54.87,53.42,54.00,1446414
17-Mar-22,53.67,53.99,52.71,53.41,2262650
16-Mar-22,53.61,54.67,53.26,53.89,3194178
15-Mar-22,51.00,56.08,51.00,52.97,4127710
14-Mar-22,50.95,51.75,49.84,51.11,4872264
11-Mar-22,52.46,52.46,49.71,50.96,2197180
10-Mar-22,49.85,50.51,49.53,49.85,1155290
09-Mar-22,49.20,50.12,48.81,49.94,3620290
08-Mar-22,48.59,49.63,47.50,48.49,2320556
07-Mar-22,50.09,50.69,48.38,48.54,3242533
04-Mar-22,51.80,52.60,50.10,50.37,4441897
03-Mar-22,53.18,53.30,51.80,51.80,9542195
02-Mar-22,52.05,54.59,52.05,52.99,7430518
25-Feb-22,55.62,56.94,55.37,56.10,4239950
24-Feb-22,52.00,55.83,51.62,55.83,3596098
23-Feb-22,55.66,55.99,53.72,53.72,1709146
22-Feb-22,56.19,56.52,55.70,56.06,4384298
21-Feb-22,59.30,59.30,56.01,56.19,113522
18-Feb-22,58.88,59.18,57.00,59.18,2157065
17-Feb-22,58.80,59.24,58.00,58.18,4732075
16-Feb-22,58.52,58.93,58.21,58.76,7731118
15-Feb-22,59.28,59.54,58.33,58.62,1785298
14-Feb-22,59.79,59.79,57.80,58.83,4876057
11-Feb-22,58.89,59.45,58.18,59.05,2023690
10-Feb-22,59.98,60.10,58.91,59.11,1235646
09-Feb-22,59.73,61.30,57.21,60.05,1271497
08-Feb-22,59.48,60.05,59.24,59.73,4509631
07-Feb-22,61.08,61.08,59.46,59.48,3272893
04-Feb-22,60.78,61.44,60.10,61.08,2207216
03-Feb-22,62.10,62.10,60.85,60.85,2295623
02-Feb-22,61.12,62.41,60.72,62.10,4968357
01-Feb-22,59.11,63.00,59.11,61.04,15388231
31-Jan-22,60.97,60.97,58.98,60.13,6560414
28-Jan-22,57.55,61.15,57.38,60.98,13058691
27-Jan-22,55.93,57.11,54.98,55.16,4399765
26-Jan-22,55.93,57.14,55.31,55.93,7793482
25-Jan-22,55.00,55.79,54.20,55.12,3609181
24-Jan-22,56.10,56.10,54.12,55.35,4988806
21-Jan-22,58.55,58.56,56.15,56.15,8332113
20-Jan-22,59.93,59.93,58.00,58.56,4280110
19-Jan-22,59.58,59.66,58.35,58.70,6227238
18-Jan-22,59.53,60.42,59.12,59.92,5297345
17-Jan-22,60.37,60.37,58.76,59.64,322807
14-Jan-22,59.21,60.38,58.80,59.35,4516877
13-Jan-22,59.67,60.71,59.41,59.57,3439961
12-Jan-22,59.50,60.33,59.50,59.67,801607
11-Jan-22,59.65,60.18,59.03,59.97,1386877
10-Jan-22,61.37,61.37,58.79,60.86,4922110
07-Jan-22,61.99,62.03,61.00,61.38,2714410
06-Jan-22,63.00,63.22,62.05,62.76,1417867
05-Jan-22,64.00,64.00,62.74,63.75,1663823
04-Jan-22,62.99,64.20,62.77,63.55,6763953
03-Jan-22,61.00,62.80,60.89,62.66,6478133
30-Dec-21,62.48,62.48,60.36,60.36,1644327
29-Dec-21,61.82,62.48,61.36,62.48,974489
28-Dec-21,61.68,61.95,60.90,61.27,1010178
27-Dec-21,61.21,61.71,60.87,61.20,3075916
23-Dec-21,61.80,62.42,61.21,61.21,4271639
22-Dec-21,61.01,62.40,61.01,61.85,1945602
21-Dec-21,60.00,62.40,60.00,62.40,4784030
20-Dec-21,60.10,60.10,59.01,59.01,855633

*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