Cotação atual, histórico e gráfico do papel: VISC11

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 VISC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-1,26%	-1,39	109,04	110,89	109,04	110,91	6M	7.693
29/12/2025	-0,96%	-1,07	110,43	111,49	110,02	111,51	7M	9.472
26/12/2025	1,01%	1,12	111,50	110,38	110,38	112,09	9M	8.814
23/12/2025	1,36%	1,48	110,38	109,36	109,02	110,64	8M	8.212
22/12/2025	0,83%	0,90	108,90	109,40	108,54	109,56	8M	8.246
19/12/2025	-1,32%	-1,45	108,00	109,45	108,00	111,99	28M	28.857
18/12/2025	0,32%	0,35	109,45	109,13	108,82	109,84	6M	12.730

17/12/2025	-0,55%	-0,60	109,10	109,87	109,10	110,49	7M	14.328
16/12/2025	-0,15%	-0,17	109,70	109,87	109,17	109,87	5M	7.421
15/12/2025	-0,03%	-0,03	109,87	109,90	109,17	110,45	6M	10.568
12/12/2025	0,32%	0,35	109,90	109,55	109,12	110,00	5M	14.080
11/12/2025	-0,05%	-0,05	109,55	109,60	109,12	109,60	4M	8.558
10/12/2025	-0,75%	-0,83	109,60	110,43	109,27	110,80	5M	12.037
09/12/2025	-0,39%	-0,43	110,43	110,80	109,95	110,92	5M	9.284
08/12/2025	0,46%	0,51	110,86	110,34	109,23	111,25	8M	11.954
05/12/2025	0,79%	0,86	110,35	109,48	109,16	110,91	7M	11.292
04/12/2025	0,87%	0,94	109,49	108,50	108,40	109,50	4M	5.053
03/12/2025	-0,40%	-0,44	108,55	109,00	108,41	109,30	4M	5.075
02/12/2025	-0,10%	-0,11	108,99	109,23	108,27	109,23	4M	6.208
01/12/2025	-0,44%	-0,48	109,10	109,77	108,64	109,77	6M	7.556
28/11/2025	0,93%	1,01	109,58	108,57	108,57	109,82	7M	15.887
27/11/2025	0,53%	0,57	108,57	108,08	107,58	108,95	5M	8.597
26/11/2025	-0,69%	-0,75	108,00	108,85	108,00	109,13	5M	7.086
25/11/2025	-0,23%	-0,25	108,75	109,00	108,74	109,27	6M	9.663
24/11/2025	-0,55%	-0,60	109,00	109,60	108,76	109,74	6M	7.731
21/11/2025	0,32%	0,35	109,60	109,18	108,77	109,60	4M	7.550
19/11/2025	0,41%	0,45	109,25	108,89	108,50	109,49	5M	6.784
18/11/2025	0,18%	0,20	108,80	108,65	108,29	108,99	5M	8.044
17/11/2025	0,75%	0,81	108,60	107,90	107,51	109,04	6M	9.200
14/11/2025	1,10%	1,17	107,79	106,82	106,82	107,98	5M	9.860
13/11/2025	0,49%	0,52	106,62	106,30	106,18	106,82	4M	6.948
12/11/2025	-0,49%	-0,52	106,10	106,62	106,02	106,86	5M	8.374
11/11/2025	0,25%	0,27	106,62	106,35	106,10	106,89	5M	7.404
10/11/2025	1,26%	1,32	106,35	105,32	105,32	106,67	12M	12.464
07/11/2025	-0,51%	-0,54	105,03	106,00	105,01	106,00	5M	9.210
06/11/2025	0,22%	0,23	105,57	105,78	105,36	106,00	4M	4.791
05/11/2025	-0,29%	-0,31	105,34	105,65	105,03	106,35	4M	5.846
04/11/2025	-0,19%	-0,20	105,65	105,93	105,59	106,35	4M	5.108
03/11/2025	-0,99%	-1,06	105,85	106,91	105,45	106,91	5M	4.985
31/10/2025	-0,05%	-0,05	106,91	106,73	106,36	107,48	5M	5.705
30/10/2025	-0,37%	-0,40	106,96	107,29	106,50	107,69	5M	7.064
29/10/2025	0,03%	0,03	107,36	107,33	107,06	108,15	6M	5.131
28/10/2025	-0,06%	-0,06	107,33	107,39	106,64	107,39	5M	7.932
27/10/2025	-0,05%	-0,05	107,39	107,77	107,03	108,27	5M	5.164
24/10/2025	0,07%	0,08	107,44	107,30	107,07	107,97	3M	3.410
23/10/2025	0,27%	0,29	107,36	107,30	107,05	107,99	3M	4.735
22/10/2025	-0,78%	-0,84	107,07	108,10	106,93	108,10	4M	7.378
21/10/2025	-0,09%	-0,10	107,91	108,01	107,86	108,20	3M	6.782
20/10/2025	-0,87%	-0,95	108,01	108,96	108,01	108,96	4M	4.449
17/10/2025	-0,01%	-0,01	108,96	108,91	108,47	108,97	4M	3.530
16/10/2025	-0,27%	-0,30	108,97	109,00	108,53	109,22	4M	5.006
15/10/2025	1,37%	1,48	109,27	107,69	107,60	109,44	6M	6.862
14/10/2025	-0,65%	-0,70	107,79	108,16	107,57	108,25	5M	4.874
13/10/2025	-0,55%	-0,60	108,49	108,99	107,06	108,99	14M	12.232
10/10/2025	0,58%	0,63	109,09	108,68	108,16	109,09	4M	3.365
09/10/2025	-0,65%	-0,71	108,46	109,19	107,01	109,27	5M	3.150
08/10/2025	0,29%	0,32	109,17	109,11	108,84	109,26	3M	4.731
07/10/2025	0,00%	0,00	108,85	108,88	108,78	109,45	4M	4.847
06/10/2025	0,09%	0,10	108,85	108,90	108,77	109,31	4M	5.492
03/10/2025	-0,46%	-0,50	108,75	109,00	108,51	109,35	4M	6.130
02/10/2025	0,00%	0,00	109,25	109,41	109,20	109,95	3M	2.771
01/10/2025	-1,23%	-1,36	109,25	109,26	109,07	110,30	3M	3.486
30/09/2025	0,76%	0,83	110,61	109,78	109,41	110,87	4M	4.508
29/09/2025	0,26%	0,28	109,78	109,50	109,03	110,00	4M	5.286
26/09/2025	0,24%	0,26	109,50	109,23	109,00	109,82	3M	3.743
25/09/2025	0,58%	0,63	109,24	108,78	108,36	109,45	3M	3.698
24/09/2025	0,19%	0,21	108,61	108,40	108,25	108,77	3M	2.863
23/09/2025	0,09%	0,10	108,40	108,37	108,30	108,87	4M	3.972
22/09/2025	0,00%	0,00	108,30	107,88	107,30	108,45	5M	4.574
19/09/2025	1,93%	2,05	108,30	106,25	106,04	108,30	8M	5.097
18/09/2025	-0,20%	-0,21	106,25	106,80	106,22	106,81	3M	3.796
17/09/2025	0,15%	0,16	106,46	105,95	105,90	106,75	3M	4.728
16/09/2025	0,07%	0,07	106,30	106,58	105,72	106,96	4M	5.039
15/09/2025	0,38%	0,40	106,23	105,99	105,96	106,69	4M	3.885
12/09/2025	0,58%	0,61	105,83	105,23	105,23	105,96	3M	5.085
11/09/2025	0,29%	0,30	105,22	104,92	104,92	105,49	3M	2.889
10/09/2025	0,21%	0,22	104,92	104,70	104,63	104,99	3M	5.488
09/09/2025	0,24%	0,25	104,70	104,45	104,22	105,00	3M	3.328
08/09/2025	0,12%	0,13	104,45	104,20	103,41	104,80	4M	5.099
05/09/2025	0,54%	0,56	104,32	103,76	103,51	104,37	3M	5.443
04/09/2025	0,01%	0,01	103,76	103,98	103,75	104,00	2M	3.585
03/09/2025	0,82%	0,84	103,75	102,91	102,60	103,94	4M	7.582
02/09/2025	-0,47%	-0,49	102,91	103,40	102,85	103,40	2M	3.382
01/09/2025	-0,79%	-0,82	103,40	103,71	102,50	103,83	3M	5.035
29/08/2025	1,07%	1,10	104,22	103,15	103,13	104,38	3M	5.101
28/08/2025	0,32%	0,33	103,12	102,85	102,57	103,26	3M	3.727
27/08/2025	-0,29%	-0,30	102,79	103,23	102,62	103,29	3M	4.071
26/08/2025	0,12%	0,12	103,09	102,97	102,73	103,23	2M	2.685
25/08/2025	0,01%	0,01	102,97	102,89	102,72	103,27	3M	5.829
22/08/2025	0,07%	0,07	102,96	103,18	102,77	103,28	3M	4.257
21/08/2025	0,34%	0,35	102,89	102,89	102,68	103,21	3M	5.295
20/08/2025	0,00%	0,00	102,54	102,60	102,25	103,30	3M	4.944
19/08/2025	-0,25%	-0,26	102,54	102,91	102,25	103,24	3M	3.399
18/08/2025	-0,17%	-0,18	102,80	102,98	102,66	103,40	3M	4.164
15/08/2025	0,44%	0,45	102,98	102,53	101,80	102,99	3M	4.890
14/08/2025	0,07%	0,07	102,53	102,00	101,87	102,99	3M	4.336
13/08/2025	-0,31%	-0,32	102,46	102,60	101,70	103,10	4M	5.774
12/08/2025	-0,20%	-0,21	102,78	102,99	102,17	103,31	3M	5.905
11/08/2025	1,58%	1,60	102,99	102,00	101,81	103,40	7M	9.620
08/08/2025	0,19%	0,19	101,39	101,20	100,25	101,62	3M	8.306
07/08/2025	1,92%	1,91	101,20	99,70	99,26	101,49	4M	6.204
06/08/2025	-1,24%	-1,25	99,29	101,54	99,00	101,76	5M	10.708
05/08/2025	-0,45%	-0,45	100,54	101,01	100,20	101,91	3M	6.552
04/08/2025	-0,94%	-0,96	100,99	101,95	100,42	101,95	3M	4.656
01/08/2025	-1,36%	-1,41	101,95	103,58	101,50	103,78	3M	6.881
31/07/2025	0,96%	0,98	103,36	103,31	102,63	104,27	4M	4.867
30/07/2025	-0,94%	-0,97	102,38	103,30	102,10	103,88	3M	5.497
29/07/2025	0,44%	0,45	103,35	102,80	102,61	103,41	2M	3.026
28/07/2025	-0,63%	-0,65	102,90	103,61	102,68	103,99	3M	4.203
25/07/2025	0,17%	0,18	103,55	103,37	103,06	104,46	3M	4.295
24/07/2025	0,36%	0,37	103,37	103,00	102,63	103,53	2M	3.948
23/07/2025	-0,55%	-0,57	103,00	103,40	103,00	103,94	2M	4.538
22/07/2025	-0,37%	-0,38	103,57	103,90	103,51	104,34	2M	3.191
21/07/2025	-0,38%	-0,40	103,95	104,42	103,72	104,81	3M	3.859
18/07/2025	-0,45%	-0,47	104,35	104,94	104,09	105,26	3M	7.258
17/07/2025	0,21%	0,22	104,82	104,61	103,53	105,38	5M	8.233
16/07/2025	-0,12%	-0,13	104,60	104,73	104,50	105,02	2M	2.933
15/07/2025	-0,83%	-0,88	104,73	105,58	104,52	105,60	4M	6.995
14/07/2025	1,04%	1,09	105,61	104,52	104,00	106,54	9M	8.013
11/07/2025	0,03%	0,03	104,52	104,47	104,03	104,90	3M	5.457
10/07/2025	-0,39%	-0,41	104,49	104,49	103,20	104,49	3M	4.271
09/07/2025	0,50%	0,52	104,90	104,30	103,72	104,98	2M	2.967
08/07/2025	-0,51%	-0,53	104,38	104,91	104,30	105,24	3M	4.176
07/07/2025	-0,31%	-0,33	104,91	104,74	104,22	105,68	4M	5.194
04/07/2025	2,17%	2,24	105,24	102,52	102,52	106,20	6M	8.152
03/07/2025	0,00%	0,00	103,00	102,89	102,55	104,00	3M	5.160
02/07/2025	0,69%	0,71	103,00	102,68	102,20	103,52	3M	3.884
01/07/2025	-1,75%	-1,82	102,29	102,83	101,53	102,90	4M	5.217
27/06/2025	0,77%	0,80	104,11	103,31	103,12	104,47	3M	4.308
26/06/2025	0,56%	0,58	103,31	103,25	102,03	104,38	4M	6.831
25/06/2025	0,43%	0,44	102,73	102,29	101,00	102,81	3M	7.001
24/06/2025	-0,68%	-0,70	102,29	102,99	102,01	103,42	4M	4.981
23/06/2025	-1,89%	-1,98	102,99	104,70	102,99	104,88	4M	5.520
20/06/2025	-	-	104,97	103,50	103,32	104,97	4M	4.108

Date,Open,High,Low,Close,Volume
30-Dec-25,110.89,110.91,109.04,109.04,6180631
29-Dec-25,111.49,111.51,110.02,110.43,6735964
26-Dec-25,110.38,112.09,110.38,111.50,8672995
23-Dec-25,109.36,110.64,109.02,110.38,7766339
22-Dec-25,109.40,109.56,108.54,108.90,8268151
19-Dec-25,109.45,111.99,108.00,108.00,27994212
18-Dec-25,109.13,109.84,108.82,109.45,6325420
17-Dec-25,109.87,110.49,109.10,109.10,7373723
16-Dec-25,109.87,109.87,109.17,109.70,5409698
15-Dec-25,109.90,110.45,109.17,109.87,6321593
12-Dec-25,109.55,110.00,109.12,109.90,5030123
11-Dec-25,109.60,109.60,109.12,109.55,3967898
10-Dec-25,110.43,110.80,109.27,109.60,5007123
09-Dec-25,110.80,110.92,109.95,110.43,5250987
08-Dec-25,110.34,111.25,109.23,110.86,7633429
05-Dec-25,109.48,110.91,109.16,110.35,7488130
04-Dec-25,108.50,109.50,108.40,109.49,4389121
03-Dec-25,109.00,109.30,108.41,108.55,3851816
02-Dec-25,109.23,109.23,108.27,108.99,4328129
01-Dec-25,109.77,109.77,108.64,109.10,6371178
28-Nov-25,108.57,109.82,108.57,109.58,6585230
27-Nov-25,108.08,108.95,107.58,108.57,5094782
26-Nov-25,108.85,109.13,108.00,108.00,5229942
25-Nov-25,109.00,109.27,108.74,108.75,5640815
24-Nov-25,109.60,109.74,108.76,109.00,6375034
21-Nov-25,109.18,109.60,108.77,109.60,4291252
19-Nov-25,108.89,109.49,108.50,109.25,4571693
18-Nov-25,108.65,108.99,108.29,108.80,4775607
17-Nov-25,107.90,109.04,107.51,108.60,6067776
14-Nov-25,106.82,107.98,106.82,107.79,5452100
13-Nov-25,106.30,106.82,106.18,106.62,3687696
12-Nov-25,106.62,106.86,106.02,106.10,4503159
11-Nov-25,106.35,106.89,106.10,106.62,4809950
10-Nov-25,105.32,106.67,105.32,106.35,11747836
07-Nov-25,106.00,106.00,105.01,105.03,5091117
06-Nov-25,105.78,106.00,105.36,105.57,3820579
05-Nov-25,105.65,106.35,105.03,105.34,4332653
04-Nov-25,105.93,106.35,105.59,105.65,4148314
03-Nov-25,106.91,106.91,105.45,105.85,5140785
31-Oct-25,106.73,107.48,106.36,106.91,4557949
30-Oct-25,107.29,107.69,106.50,106.96,5315884
29-Oct-25,107.33,108.15,107.06,107.36,5595277
28-Oct-25,107.39,107.39,106.64,107.33,4837361
27-Oct-25,107.77,108.27,107.03,107.39,4899887
24-Oct-25,107.30,107.97,107.07,107.44,3167757
23-Oct-25,107.30,107.99,107.05,107.36,2880038
22-Oct-25,108.10,108.10,106.93,107.07,4481333
21-Oct-25,108.01,108.20,107.86,107.91,3127062
20-Oct-25,108.96,108.96,108.01,108.01,4044260
17-Oct-25,108.91,108.97,108.47,108.96,3823423
16-Oct-25,109.00,109.22,108.53,108.97,3809132
15-Oct-25,107.69,109.44,107.60,109.27,6079953
14-Oct-25,108.16,108.25,107.57,107.79,4810565
13-Oct-25,108.99,108.99,107.06,108.49,14045075
10-Oct-25,108.68,109.09,108.16,109.09,3805769
09-Oct-25,109.19,109.27,107.01,108.46,5027026
08-Oct-25,109.11,109.26,108.84,109.17,2811035
07-Oct-25,108.88,109.45,108.78,108.85,3607665
06-Oct-25,108.90,109.31,108.77,108.85,3828395
03-Oct-25,109.00,109.35,108.51,108.75,4348127
02-Oct-25,109.41,109.95,109.20,109.25,3138635
01-Oct-25,109.26,110.30,109.07,109.25,3191169
30-Sep-25,109.78,110.87,109.41,110.61,3964109
29-Sep-25,109.50,110.00,109.03,109.78,4070369
26-Sep-25,109.23,109.82,109.00,109.50,3464330
25-Sep-25,108.78,109.45,108.36,109.24,3310337
24-Sep-25,108.40,108.77,108.25,108.61,2832180
23-Sep-25,108.37,108.87,108.30,108.40,3720348
22-Sep-25,107.88,108.45,107.30,108.30,5284930
19-Sep-25,106.25,108.30,106.04,108.30,8173146
18-Sep-25,106.80,106.81,106.22,106.25,3099764
17-Sep-25,105.95,106.75,105.90,106.46,2827396
16-Sep-25,106.58,106.96,105.72,106.30,3978425
15-Sep-25,105.99,106.69,105.96,106.23,3666939
12-Sep-25,105.23,105.96,105.23,105.83,3378830
11-Sep-25,104.92,105.49,104.92,105.22,2547245
10-Sep-25,104.70,104.99,104.63,104.92,2662931
09-Sep-25,104.45,105.00,104.22,104.70,2762933
08-Sep-25,104.20,104.80,103.41,104.45,4003157
05-Sep-25,103.76,104.37,103.51,104.32,3018995
04-Sep-25,103.98,104.00,103.75,103.76,2229393
03-Sep-25,102.91,103.94,102.60,103.75,4219017
02-Sep-25,103.40,103.40,102.85,102.91,2495779
01-Sep-25,103.71,103.83,102.50,103.40,3261696
29-Aug-25,103.15,104.38,103.13,104.22,3295325
28-Aug-25,102.85,103.26,102.57,103.12,3023792
27-Aug-25,103.23,103.29,102.62,102.79,2963046
26-Aug-25,102.97,103.23,102.73,103.09,2326094
25-Aug-25,102.89,103.27,102.72,102.97,3371400
22-Aug-25,103.18,103.28,102.77,102.96,2974225
21-Aug-25,102.89,103.21,102.68,102.89,3104247
20-Aug-25,102.60,103.30,102.25,102.54,3450239
19-Aug-25,102.91,103.24,102.25,102.54,2989004
18-Aug-25,102.98,103.40,102.66,102.80,2582952
15-Aug-25,102.53,102.99,101.80,102.98,2702287
14-Aug-25,102.00,102.99,101.87,102.53,2791670
13-Aug-25,102.60,103.10,101.70,102.46,3802782
12-Aug-25,102.99,103.31,102.17,102.78,2845180
11-Aug-25,102.00,103.40,101.81,102.99,6788654
08-Aug-25,101.20,101.62,100.25,101.39,3239853
07-Aug-25,99.70,101.49,99.26,101.20,4237680
06-Aug-25,101.54,101.76,99.00,99.29,4583327
05-Aug-25,101.01,101.91,100.20,100.54,3104512
04-Aug-25,101.95,101.95,100.42,100.99,3396570
01-Aug-25,103.58,103.78,101.50,101.95,3459879
31-Jul-25,103.31,104.27,102.63,103.36,3518145
30-Jul-25,103.30,103.88,102.10,102.38,2977013
29-Jul-25,102.80,103.41,102.61,103.35,2266805
28-Jul-25,103.61,103.99,102.68,102.90,3149007
25-Jul-25,103.37,104.46,103.06,103.55,2568698
24-Jul-25,103.00,103.53,102.63,103.37,2439006
23-Jul-25,103.40,103.94,103.00,103.00,2362698
22-Jul-25,103.90,104.34,103.51,103.57,2264403
21-Jul-25,104.42,104.81,103.72,103.95,2784441
18-Jul-25,104.94,105.26,104.09,104.35,3145264
17-Jul-25,104.61,105.38,103.53,104.82,4634859
16-Jul-25,104.73,105.02,104.50,104.60,2000815
15-Jul-25,105.58,105.60,104.52,104.73,3553753
14-Jul-25,104.52,106.54,104.00,105.61,8622499
11-Jul-25,104.47,104.90,104.03,104.52,2583927
10-Jul-25,104.49,104.49,103.20,104.49,2690499
09-Jul-25,104.30,104.98,103.72,104.90,1909637
08-Jul-25,104.91,105.24,104.30,104.38,2887024
07-Jul-25,104.74,105.68,104.22,104.91,3706351
04-Jul-25,102.52,106.20,102.52,105.24,6458572
03-Jul-25,102.89,104.00,102.55,103.00,2736955
02-Jul-25,102.68,103.52,102.20,103.00,2865620
01-Jul-25,102.83,102.90,101.53,102.29,3524131
27-Jun-25,103.31,104.47,103.12,104.11,2578723
26-Jun-25,103.25,104.38,102.03,103.31,3594442
25-Jun-25,102.29,102.81,101.00,102.73,3138568
24-Jun-25,102.99,103.42,102.01,102.29,4135261
23-Jun-25,104.70,104.88,102.99,102.99,4068053
20-Jun-25,103.50,104.97,103.32,104.97,3937840

*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: VISC11