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
02/12/2021	-1,22%	-1,15	92,90	94,06	92,23	94,49	3M	5.257
01/12/2021	-1,52%	-1,45	94,05	94,91	93,60	96,50	3M	4.423
30/11/2021	0,96%	0,91	95,50	94,59	94,59	96,00	2M	2.862
29/11/2021	-0,32%	-0,30	94,59	94,89	94,23	96,05	2M	2.942
26/11/2021	-0,95%	-0,91	94,89	95,78	94,20	96,04	2M	5.077
25/11/2021	2,01%	1,89	95,80	93,91	93,80	95,90	2M	2.416
24/11/2021	-0,15%	-0,14	93,91	94,00	93,11	94,50	2M	2.564
23/11/2021	-1,00%	-0,95	94,05	95,07	94,05	95,48	2M	3.677
22/11/2021	-2,09%	-2,03	95,00	97,03	95,00	97,43	3M	4.125
19/11/2021	0,04%	0,04	97,03	97,01	96,93	97,85	2M	2.413
18/11/2021	-0,16%	-0,16	96,99	97,15	96,89	97,50	2M	3.360

17/11/2021	-0,18%	-0,18	97,15	97,35	97,00	97,80	2M	3.103
16/11/2021	0,04%	0,04	97,33	97,29	97,29	97,99	2M	3.223
12/11/2021	0,12%	0,12	97,29	97,17	97,00	98,44	3M	3.287
11/11/2021	-0,65%	-0,64	97,17	97,81	97,00	97,84	2M	3.092
10/11/2021	0,32%	0,31	97,81	96,90	96,90	98,36	2M	3.205
09/11/2021	-0,50%	-0,49	97,50	98,00	96,38	98,46	3M	5.796
08/11/2021	0,04%	0,04	97,99	98,35	97,80	98,95	2M	3.297
05/11/2021	0,72%	0,70	97,95	97,29	97,29	98,86	2M	3.304
04/11/2021	-0,92%	-0,90	97,25	98,40	97,11	98,97	3M	4.901
03/11/2021	-1,11%	-1,10	98,15	99,52	98,13	100,01	3M	3.234
01/11/2021	-0,85%	-0,85	99,25	100,00	99,20	101,92	2M	2.893
29/10/2021	0,10%	0,10	100,10	100,05	99,61	101,05	2M	2.922
28/10/2021	-0,19%	-0,19	100,00	100,60	99,06	101,00	2M	3.539
27/10/2021	-0,88%	-0,89	100,19	101,08	100,19	102,37	2M	3.774
26/10/2021	-1,21%	-1,24	101,08	102,64	101,08	102,64	2M	2.198
25/10/2021	-0,43%	-0,44	102,32	102,76	102,32	103,49	2M	2.415
22/10/2021	-0,81%	-0,84	102,76	103,50	101,57	103,60	3M	3.454
21/10/2021	-1,00%	-1,05	103,60	104,44	103,36	104,64	2M	2.489
20/10/2021	-0,66%	-0,70	104,65	104,90	104,14	104,90	2M	3.015
19/10/2021	-0,56%	-0,59	105,35	105,78	104,80	106,00	3M	3.352
18/10/2021	0,53%	0,56	105,94	105,23	104,51	106,00	3M	4.539
15/10/2021	2,15%	2,22	105,38	103,16	102,83	105,86	3M	3.728
14/10/2021	0,89%	0,91	103,16	102,50	102,10	103,30	1M	1.917
13/10/2021	0,13%	0,13	102,25	102,12	102,02	102,70	2M	2.364
11/10/2021	1,56%	1,57	102,12	100,85	100,61	102,50	2M	2.511
08/10/2021	-0,47%	-0,47	100,55	101,25	100,55	101,85	2M	2.603
07/10/2021	-0,02%	-0,02	101,02	101,12	101,02	101,96	2M	2.994
06/10/2021	-0,51%	-0,52	101,04	101,56	101,00	101,56	2M	2.990
05/10/2021	-0,21%	-0,21	101,56	102,09	101,10	102,94	2M	3.527
04/10/2021	0,08%	0,08	101,77	101,69	101,69	103,73	2M	2.670
01/10/2021	-0,89%	-0,91	101,69	102,25	101,05	103,49	3M	8.191
30/09/2021	1,41%	1,43	102,60	101,51	101,21	103,31	2M	3.589
29/09/2021	-0,57%	-0,58	101,17	101,75	101,00	102,37	2M	3.145
28/09/2021	-0,24%	-0,24	101,75	101,22	100,79	101,88	3M	4.221
27/09/2021	0,78%	0,79	101,99	101,97	101,03	101,99	2M	4.736
24/09/2021	-0,13%	-0,13	101,20	101,35	100,96	102,00	2M	2.055
23/09/2021	0,66%	0,66	101,33	100,73	100,53	101,86	2M	2.355
22/09/2021	0,30%	0,30	100,67	100,72	100,39	102,10	2M	6.222
21/09/2021	-0,47%	-0,47	100,37	100,84	100,13	101,98	2M	2.529
20/09/2021	-1,23%	-1,26	100,84	102,10	100,10	102,25	3M	3.891
17/09/2021	1,24%	1,25	102,10	100,85	100,81	102,45	3M	4.365
16/09/2021	-1,13%	-1,15	100,85	102,01	100,50	102,48	2M	3.362
15/09/2021	2,00%	2,00	102,00	100,50	100,37	102,00	2M	3.404
14/09/2021	-0,59%	-0,59	100,00	101,00	100,00	102,96	3M	3.371
13/09/2021	-1,48%	-1,51	100,59	102,34	100,00	103,93	3M	3.959
10/09/2021	1,10%	1,11	102,10	101,50	101,49	103,00	2M	3.166
09/09/2021	2,44%	2,41	100,99	99,20	99,20	101,80	3M	3.925
08/09/2021	0,18%	0,18	98,58	98,80	98,11	99,94	3M	4.059
06/09/2021	-0,79%	-0,78	98,40	99,40	98,30	99,98	3M	4.544
03/09/2021	-1,05%	-1,05	99,18	100,42	99,13	100,42	4M	4.498
02/09/2021	-1,25%	-1,27	100,23	101,50	100,16	102,21	3M	5.430
01/09/2021	-0,49%	-0,50	101,50	100,84	100,80	101,60	4M	6.563
31/08/2021	-0,12%	-0,12	102,00	102,50	101,85	102,51	4M	2.992
30/08/2021	-0,78%	-0,80	102,12	103,10	101,75	103,10	3M	2.704
27/08/2021	0,05%	0,05	102,92	103,10	102,56	103,61	3M	1.963
26/08/2021	-0,05%	-0,05	102,87	103,00	102,61	103,97	2M	3.686
25/08/2021	-0,99%	-1,03	102,92	104,00	102,54	104,18	3M	4.043
24/08/2021	-1,38%	-1,45	103,95	104,10	102,35	104,50	3M	3.035
23/08/2021	3,08%	3,15	105,40	102,50	101,79	105,40	6M	7.101
20/08/2021	-0,05%	-0,05	102,25	102,46	101,00	102,46	4M	5.039
19/08/2021	-0,97%	-1,00	102,30	103,43	102,09	103,98	5M	7.747
18/08/2021	-2,74%	-2,91	103,30	105,89	103,01	105,89	6M	5.601
17/08/2021	-0,07%	-0,07	106,21	106,30	105,50	106,48	4M	3.478
16/08/2021	-0,77%	-0,82	106,28	106,90	105,01	106,90	3M	3.584
13/08/2021	0,88%	0,93	107,10	106,20	106,00	107,20	2M	2.433
12/08/2021	-0,03%	-0,03	106,17	106,28	105,20	106,85	3M	2.691
11/08/2021	-0,23%	-0,24	106,20	106,30	106,20	106,96	3M	3.418
10/08/2021	0,13%	0,14	106,44	106,20	106,00	106,97	2M	2.338
09/08/2021	-0,70%	-0,75	106,30	107,00	105,00	107,41	3M	2.813
06/08/2021	-0,38%	-0,41	107,05	107,45	106,77	108,00	3M	4.086
05/08/2021	-0,22%	-0,24	107,46	107,70	106,77	108,49	3M	4.295
04/08/2021	-3,65%	-4,08	107,70	109,31	107,54	109,45	4M	5.193
03/08/2021	-1,01%	-1,14	111,78	113,00	111,51	113,09	2M	2.210
02/08/2021	1,00%	1,12	112,92	111,00	110,56	113,49	4M	3.753
30/07/2021	-0,62%	-0,70	111,80	112,50	111,50	112,77	3M	2.947
29/07/2021	0,25%	0,28	112,50	112,25	111,89	112,77	3M	3.761
28/07/2021	0,26%	0,29	112,22	112,00	111,93	112,50	2M	2.338
27/07/2021	-0,42%	-0,47	111,93	112,01	111,92	113,26	3M	2.644
26/07/2021	0,69%	0,77	112,40	111,64	111,63	112,50	3M	2.205
23/07/2021	1,27%	1,40	111,63	110,23	110,23	111,80	2M	2.595
22/07/2021	-1,58%	-1,77	110,23	112,00	108,85	112,30	4M	3.584
21/07/2021	0,01%	0,01	112,00	111,99	111,71	112,90	2M	2.586
20/07/2021	0,08%	0,09	111,99	111,95	111,50	111,99	2M	2.122
19/07/2021	-0,09%	-0,10	111,90	112,14	111,38	112,34	3M	2.529
16/07/2021	-0,05%	-0,06	112,00	112,06	111,69	112,95	2M	2.497
15/07/2021	1,12%	1,24	112,06	110,92	110,92	113,00	4M	4.845
14/07/2021	0,40%	0,44	110,82	110,60	110,00	111,00	2M	3.015
13/07/2021	1,27%	1,38	110,38	109,00	108,26	110,80	3M	2.949
12/07/2021	2,83%	3,00	109,00	106,20	106,00	109,00	3M	4.400
08/07/2021	0,00%	0,00	106,00	106,32	105,21	106,49	3M	4.993
07/07/2021	-0,32%	-0,34	106,00	106,30	105,82	106,50	2M	2.587
06/07/2021	0,27%	0,29	106,34	106,50	106,09	106,72	2M	2.738
05/07/2021	-0,28%	-0,30	106,05	106,33	105,80	106,79	2M	2.769
02/07/2021	0,90%	0,95	106,35	105,40	105,40	107,49	2M	3.098
01/07/2021	-1,50%	-1,60	105,40	107,00	105,25	107,70	2M	3.773
30/06/2021	0,28%	0,30	107,00	106,96	106,70	107,92	2M	3.177
29/06/2021	0,66%	0,70	106,70	105,96	105,90	108,41	3M	3.356
28/06/2021	-0,90%	-0,96	106,00	106,49	100,00	106,50	7M	7.183
25/06/2021	-2,56%	-2,81	106,96	109,72	106,75	110,09	4M	5.036
24/06/2021	-0,74%	-0,82	109,77	110,55	109,75	111,31	3M	3.286
23/06/2021	-0,82%	-0,91	110,59	111,50	110,54	111,50	2M	3.287
22/06/2021	-0,25%	-0,28	111,50	111,78	111,31	111,78	3M	1.959
21/06/2021	0,57%	0,63	111,78	111,15	110,75	111,78	4M	3.970
18/06/2021	0,77%	0,85	111,15	110,57	110,35	111,27	2M	3.234
17/06/2021	0,23%	0,25	110,30	109,90	109,44	110,73	3M	2.840
16/06/2021	0,23%	0,25	110,05	110,00	109,80	110,21	3M	3.266
15/06/2021	0,26%	0,29	109,80	109,51	109,50	110,39	4M	4.032
14/06/2021	-0,68%	-0,75	109,51	110,25	109,51	111,27	3M	2.369
11/06/2021	-0,08%	-0,09	110,26	110,49	108,50	110,77	2M	2.814
10/06/2021	-0,14%	-0,15	110,35	110,77	110,34	110,93	2M	1.956
09/06/2021	-0,51%	-0,57	110,50	111,07	110,50	111,26	2M	2.770
08/06/2021	0,00%	0,00	111,07	111,07	110,76	111,86	3M	3.300
07/06/2021	0,33%	0,37	111,07	110,98	110,80	111,25	3M	3.952
04/06/2021	1,98%	2,15	110,70	108,55	108,55	110,79	3M	3.404
02/06/2021	0,03%	0,03	108,55	108,57	108,50	108,89	4M	2.238
01/06/2021	-0,54%	-0,59	108,52	109,20	108,50	109,39	3M	2.318
31/05/2021	1,08%	1,17	109,11	108,37	108,02	109,25	2M	2.483
28/05/2021	0,04%	0,04	107,94	107,90	107,90	108,42	4M	3.138
27/05/2021	0,01%	0,01	107,90	107,88	107,80	108,40	2M	1.983
26/05/2021	-0,19%	-0,21	107,89	108,10	107,80	108,30	3M	3.633
25/05/2021	0,09%	0,10	108,10	108,00	107,87	108,26	3M	2.657
24/05/2021	0,08%	0,09	108,00	108,00	107,95	108,48	3M	1.894
21/05/2021	-	-	107,91	108,63	107,90	109,20	2M	2.697

Date,Open,High,Low,Close,Volume
02-Dec-21,94.06,94.49,92.23,92.90,2582453
01-Dec-21,94.91,96.50,93.60,94.05,2528002
30-Nov-21,94.59,96.00,94.59,95.50,1970329
29-Nov-21,94.89,96.05,94.23,94.59,1728116
26-Nov-21,95.78,96.04,94.20,94.89,2164434
25-Nov-21,93.91,95.90,93.80,95.80,1649208
24-Nov-21,94.00,94.50,93.11,93.91,1558764
23-Nov-21,95.07,95.48,94.05,94.05,2077194
22-Nov-21,97.03,97.43,95.00,95.00,2805031
19-Nov-21,97.01,97.85,96.93,97.03,2008939
18-Nov-21,97.15,97.50,96.89,96.99,1741476
17-Nov-21,97.35,97.80,97.00,97.15,2056220
16-Nov-21,97.29,97.99,97.29,97.33,2171810
12-Nov-21,97.17,98.44,97.00,97.29,2541589
11-Nov-21,97.81,97.84,97.00,97.17,2066660
10-Nov-21,96.90,98.36,96.90,97.81,1911261
09-Nov-21,98.00,98.46,96.38,97.50,2620401
08-Nov-21,98.35,98.95,97.80,97.99,2302024
05-Nov-21,97.29,98.86,97.29,97.95,2376709
04-Nov-21,98.40,98.97,97.11,97.25,2543647
03-Nov-21,99.52,100.01,98.13,98.15,2742563
01-Nov-21,100.00,101.92,99.20,99.25,1709050
29-Oct-21,100.05,101.05,99.61,100.10,2039234
28-Oct-21,100.60,101.00,99.06,100.00,1847067
27-Oct-21,101.08,102.37,100.19,100.19,1917550
26-Oct-21,102.64,102.64,101.08,101.08,1605971
25-Oct-21,102.76,103.49,102.32,102.32,2336832
22-Oct-21,103.50,103.60,101.57,102.76,2720993
21-Oct-21,104.44,104.64,103.36,103.60,2028781
20-Oct-21,104.90,104.90,104.14,104.65,1958942
19-Oct-21,105.78,106.00,104.80,105.35,2778790
18-Oct-21,105.23,106.00,104.51,105.94,3000672
15-Oct-21,103.16,105.86,102.83,105.38,2590773
14-Oct-21,102.50,103.30,102.10,103.16,1412731
13-Oct-21,102.12,102.70,102.02,102.25,2076269
11-Oct-21,100.85,102.50,100.61,102.12,2129372
08-Oct-21,101.25,101.85,100.55,100.55,2022839
07-Oct-21,101.12,101.96,101.02,101.02,1830664
06-Oct-21,101.56,101.56,101.00,101.04,1753863
05-Oct-21,102.09,102.94,101.10,101.56,1906732
04-Oct-21,101.69,103.73,101.69,101.77,1582195
01-Oct-21,102.25,103.49,101.05,101.69,3114879
30-Sep-21,101.51,103.31,101.21,102.60,2220192
29-Sep-21,101.75,102.37,101.00,101.17,2120155
28-Sep-21,101.22,101.88,100.79,101.75,2822949
27-Sep-21,101.97,101.99,101.03,101.99,2449136
24-Sep-21,101.35,102.00,100.96,101.20,1691373
23-Sep-21,100.73,101.86,100.53,101.33,2075730
22-Sep-21,100.72,102.10,100.39,100.67,2289359
21-Sep-21,100.84,101.98,100.13,100.37,2109944
20-Sep-21,102.10,102.25,100.10,100.84,2871729
17-Sep-21,100.85,102.45,100.81,102.10,2664630
16-Sep-21,102.01,102.48,100.50,100.85,2265181
15-Sep-21,100.50,102.00,100.37,102.00,2089636
14-Sep-21,101.00,102.96,100.00,100.00,2684432
13-Sep-21,102.34,103.93,100.00,100.59,3327137
10-Sep-21,101.50,103.00,101.49,102.10,1959571
09-Sep-21,99.20,101.80,99.20,100.99,3445801
08-Sep-21,98.80,99.94,98.11,98.58,3163484
06-Sep-21,99.40,99.98,98.30,98.40,3471875
03-Sep-21,100.42,100.42,99.13,99.18,3798822
02-Sep-21,101.50,102.21,100.16,100.23,3268140
01-Sep-21,100.84,101.60,100.80,101.50,3542263
31-Aug-21,102.50,102.51,101.85,102.00,4172682
30-Aug-21,103.10,103.10,101.75,102.12,3294733
27-Aug-21,103.10,103.61,102.56,102.92,2710820
26-Aug-21,103.00,103.97,102.61,102.87,1964077
25-Aug-21,104.00,104.18,102.54,102.92,3000003
24-Aug-21,104.10,104.50,102.35,103.95,2959993
23-Aug-21,102.50,105.40,101.79,105.40,5673674
20-Aug-21,102.46,102.46,101.00,102.25,4152161
19-Aug-21,103.43,103.98,102.09,102.30,5462980
18-Aug-21,105.89,105.89,103.01,103.30,6459879
17-Aug-21,106.30,106.48,105.50,106.21,3664367
16-Aug-21,106.90,106.90,105.01,106.28,3241915
13-Aug-21,106.20,107.20,106.00,107.10,2096086
12-Aug-21,106.28,106.85,105.20,106.17,3087827
11-Aug-21,106.30,106.96,106.20,106.20,2793547
10-Aug-21,106.20,106.97,106.00,106.44,1929133
09-Aug-21,107.00,107.41,105.00,106.30,3446310
06-Aug-21,107.45,108.00,106.77,107.05,2797038
05-Aug-21,107.70,108.49,106.77,107.46,2621740
04-Aug-21,109.31,109.45,107.54,107.70,4473174
03-Aug-21,113.00,113.09,111.51,111.78,2166049
02-Aug-21,111.00,113.49,110.56,112.92,3816416
30-Jul-21,112.50,112.77,111.50,111.80,2738975
29-Jul-21,112.25,112.77,111.89,112.50,2531088
28-Jul-21,112.00,112.50,111.93,112.22,1751641
27-Jul-21,112.01,113.26,111.92,111.93,2721020
26-Jul-21,111.64,112.50,111.63,112.40,2544241
23-Jul-21,110.23,111.80,110.23,111.63,1968819
22-Jul-21,112.00,112.30,108.85,110.23,4439866
21-Jul-21,111.99,112.90,111.71,112.00,2380475
20-Jul-21,111.95,111.99,111.50,111.99,2100256
19-Jul-21,112.14,112.34,111.38,111.90,2788159
16-Jul-21,112.06,112.95,111.69,112.00,2417493
15-Jul-21,110.92,113.00,110.92,112.06,3731547
14-Jul-21,110.60,111.00,110.00,110.82,2218445
13-Jul-21,109.00,110.80,108.26,110.38,2512962
12-Jul-21,106.20,109.00,106.00,109.00,3169212
08-Jul-21,106.32,106.49,105.21,106.00,2570131
07-Jul-21,106.30,106.50,105.82,106.00,2461985
06-Jul-21,106.50,106.72,106.09,106.34,2001606
05-Jul-21,106.33,106.79,105.80,106.05,2476576
02-Jul-21,105.40,107.49,105.40,106.35,2374225
01-Jul-21,107.00,107.70,105.25,105.40,2415379
30-Jun-21,106.96,107.92,106.70,107.00,2376585
29-Jun-21,105.96,108.41,105.90,106.70,2745479
28-Jun-21,106.49,106.50,100.00,106.00,6993126
25-Jun-21,109.72,110.09,106.75,106.96,4474139
24-Jun-21,110.55,111.31,109.75,109.77,3072246
23-Jun-21,111.50,111.50,110.54,110.59,2446813
22-Jun-21,111.78,111.78,111.31,111.50,2962806
21-Jun-21,111.15,111.78,110.75,111.78,4259542
18-Jun-21,110.57,111.27,110.35,111.15,2494371
17-Jun-21,109.90,110.73,109.44,110.30,3270485
16-Jun-21,110.00,110.21,109.80,110.05,2507346
15-Jun-21,109.51,110.39,109.50,109.80,3588706
14-Jun-21,110.25,111.27,109.51,109.51,2793554
11-Jun-21,110.49,110.77,108.50,110.26,2264387
10-Jun-21,110.77,110.93,110.34,110.35,2192319
09-Jun-21,111.07,111.26,110.50,110.50,2270618
08-Jun-21,111.07,111.86,110.76,111.07,2922860
07-Jun-21,110.98,111.25,110.80,111.07,3171748
04-Jun-21,108.55,110.79,108.55,110.70,2941637
02-Jun-21,108.57,108.89,108.50,108.55,3566115
01-Jun-21,109.20,109.39,108.50,108.52,2652152
31-May-21,108.37,109.25,108.02,109.11,2229279
28-May-21,107.90,108.42,107.90,107.94,3875800
27-May-21,107.88,108.40,107.80,107.90,1950950
26-May-21,108.10,108.30,107.80,107.89,3301221
25-May-21,108.00,108.26,107.87,108.10,2799783
24-May-21,108.00,108.48,107.95,108.00,2573664
21-May-21,108.63,109.20,107.90,107.91,2406705

*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: VISC11

cotações, gráficos e mais...