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
29/11/2023	0,01%	0,01	117,88	118,09	117,70	120,05	6M	8.551
28/11/2023	0,10%	0,12	117,87	117,75	117,61	118,10	4M	9.955
27/11/2023	-0,03%	-0,04	117,75	118,00	117,60	118,27	4M	12.016
24/11/2023	-0,26%	-0,31	117,79	118,47	117,65	118,48	3M	7.565
23/11/2023	0,08%	0,09	118,10	118,10	117,80	118,86	4M	8.961
22/11/2023	0,31%	0,36	118,01	117,93	117,65	118,41	4M	7.096
21/11/2023	-0,97%	-1,15	117,65	118,80	117,56	120,40	14M	13.170
20/11/2023	-0,03%	-0,04	118,80	118,84	117,91	120,90	5M	10.561
17/11/2023	-0,39%	-0,46	118,84	119,31	118,35	119,64	5M	12.387
16/11/2023	0,46%	0,55	119,30	118,68	118,65	119,90	11M	12.961
14/11/2023	0,42%	0,50	118,75	118,25	117,54	119,30	5M	9.616

13/11/2023	0,81%	0,95	118,25	117,30	117,10	118,67	2M	5.323
10/11/2023	0,09%	0,10	117,30	117,24	117,20	117,74	4M	5.774
09/11/2023	0,17%	0,20	117,20	117,00	116,80	117,39	3M	5.453
08/11/2023	0,07%	0,08	117,00	116,92	116,79	117,10	3M	5.833
07/11/2023	-0,05%	-0,06	116,92	116,98	116,70	116,99	3M	6.975
06/11/2023	0,41%	0,48	116,98	116,88	116,53	117,00	3M	6.211
03/11/2023	0,26%	0,30	116,50	116,30	115,40	117,07	4M	10.189
01/11/2023	-0,81%	-0,95	116,20	117,15	115,52	117,40	4M	9.965
31/10/2023	0,55%	0,64	117,15	116,51	116,51	117,15	3M	7.193
30/10/2023	0,01%	0,01	116,51	116,60	116,21	117,00	5M	9.067
27/10/2023	-0,23%	-0,27	116,50	116,76	116,20	116,99	3M	7.445
26/10/2023	-0,20%	-0,23	116,77	117,00	115,65	117,27	5M	11.616
25/10/2023	1,21%	1,40	117,00	115,60	115,60	117,17	6M	12.611
24/10/2023	-1,28%	-1,50	115,60	117,10	114,77	117,27	7M	11.629
23/10/2023	-0,26%	-0,30	117,10	117,39	116,90	117,73	4M	7.015
20/10/2023	0,10%	0,12	117,40	117,28	117,24	117,99	5M	9.850
19/10/2023	-0,26%	-0,31	117,28	117,58	117,15	117,59	3M	6.614
18/10/2023	0,12%	0,14	117,59	117,45	117,14	117,85	4M	6.930
17/10/2023	-0,30%	-0,35	117,45	117,80	117,20	118,10	3M	5.592
16/10/2023	0,37%	0,44	117,80	117,36	117,36	118,20	4M	5.109
13/10/2023	0,23%	0,27	117,36	117,11	117,11	117,73	2M	4.300
11/10/2023	-0,13%	-0,15	117,09	117,24	117,01	117,40	3M	3.884
10/10/2023	-0,03%	-0,04	117,24	117,28	117,05	117,39	4M	6.057
09/10/2023	0,11%	0,13	117,28	117,14	117,01	117,60	2M	3.872
06/10/2023	-0,24%	-0,28	117,15	117,42	116,61	117,42	3M	5.001
05/10/2023	-0,01%	-0,01	117,43	117,46	117,11	117,78	3M	4.086
04/10/2023	-0,20%	-0,24	117,44	117,79	117,19	118,00	4M	6.306
03/10/2023	-0,07%	-0,08	117,68	117,76	117,46	118,88	6M	6.027
02/10/2023	-0,83%	-0,99	117,76	118,52	117,50	118,52	4M	6.946
29/09/2023	0,04%	0,05	118,75	118,94	118,24	119,50	6M	8.338
28/09/2023	-0,25%	-0,30	118,70	119,00	118,60	119,95	5M	6.094
27/09/2023	-0,04%	-0,05	119,00	119,34	118,15	119,69	6M	5.875
26/09/2023	-1,54%	-1,86	119,05	120,91	118,80	120,91	7M	5.311
25/09/2023	-0,02%	-0,03	120,91	121,00	120,00	121,00	4M	4.046
22/09/2023	0,12%	0,14	120,94	120,96	120,56	121,47	5M	6.136
21/09/2023	0,02%	0,03	120,80	121,50	120,60	122,02	4M	5.348
20/09/2023	-1,88%	-2,32	120,77	123,09	120,59	123,80	9M	10.536
19/09/2023	0,07%	0,09	123,09	123,00	122,75	124,63	11M	8.612
18/09/2023	-1,86%	-2,33	123,00	124,25	121,90	124,94	7M	5.877
15/09/2023	1,33%	1,64	125,33	123,66	123,28	127,37	109M	19.689
14/09/2023	1,19%	1,46	123,69	123,00	122,26	123,98	19M	10.581
13/09/2023	-0,05%	-0,06	122,23	122,30	122,03	124,44	6M	11.858
12/09/2023	0,32%	0,39	122,29	121,80	121,55	122,50	6M	11.115
11/09/2023	0,90%	1,09	121,90	120,84	120,20	121,98	6M	11.473
08/09/2023	2,00%	2,37	120,81	118,74	118,73	120,97	8M	10.909
06/09/2023	0,54%	0,64	118,44	118,10	117,81	118,74	7M	9.959
05/09/2023	-0,22%	-0,26	117,80	118,29	117,50	118,95	6M	14.244
04/09/2023	-1,98%	-2,39	118,06	119,50	118,03	120,25	5M	8.123
01/09/2023	-0,26%	-0,31	120,45	120,00	119,04	120,48	5M	10.015
31/08/2023	1,14%	1,36	120,76	119,40	118,90	120,95	6M	9.212
30/08/2023	0,00%	0,00	119,40	119,40	118,67	119,45	7M	8.772
29/08/2023	0,23%	0,27	119,40	118,93	118,53	119,60	5M	8.470
28/08/2023	-0,02%	-0,02	119,13	119,16	118,70	119,70	4M	7.664
25/08/2023	-0,29%	-0,35	119,15	119,50	118,83	119,58	5M	10.358
24/08/2023	-0,01%	-0,01	119,50	119,51	118,78	119,70	4M	10.589
23/08/2023	-0,67%	-0,81	119,51	120,31	119,25	120,31	5M	12.307
22/08/2023	-0,12%	-0,15	120,32	120,40	119,06	120,95	7M	12.758
21/08/2023	1,85%	2,19	120,47	118,28	118,28	120,90	9M	18.548
18/08/2023	0,02%	0,02	118,28	118,26	117,99	118,95	3M	5.383
17/08/2023	-0,08%	-0,09	118,26	118,47	118,09	119,15	3M	5.228
16/08/2023	0,51%	0,60	118,35	117,94	117,94	118,61	3M	6.238
15/08/2023	0,18%	0,21	117,75	117,54	117,54	118,53	3M	5.152
14/08/2023	-0,40%	-0,47	117,54	118,31	117,10	118,99	4M	7.226
11/08/2023	-1,77%	-2,13	118,01	120,09	118,01	120,09	4M	6.883
10/08/2023	-0,60%	-0,73	120,14	120,96	120,12	121,00	2M	3.123
09/08/2023	0,14%	0,17	120,87	120,97	120,25	121,25	3M	3.292
08/08/2023	0,50%	0,60	120,70	121,73	120,50	121,94	2M	3.855
07/08/2023	-2,80%	-3,46	120,10	123,57	120,00	123,85	4M	5.470
04/08/2023	1,86%	2,26	123,56	121,40	121,30	123,99	3M	3.730
03/08/2023	0,92%	1,10	121,30	120,88	120,59	121,48	3M	3.395
02/08/2023	0,00%	0,00	120,20	120,20	119,82	120,96	3M	3.562
01/08/2023	0,50%	0,60	120,20	118,98	118,40	120,94	6M	8.089
31/07/2023	0,56%	0,67	119,60	119,20	119,14	120,20	4M	5.557
28/07/2023	-1,86%	-2,25	118,93	121,18	118,93	121,50	6M	6.483
27/07/2023	-0,26%	-0,32	121,18	121,50	120,20	121,50	3M	6.092
26/07/2023	0,41%	0,50	121,50	121,00	120,06	121,50	2M	3.301
25/07/2023	0,02%	0,02	121,00	121,00	120,53	121,49	2M	2.700
24/07/2023	0,07%	0,09	120,98	120,85	120,02	121,22	3M	4.342
21/07/2023	0,95%	1,14	120,89	119,75	119,75	121,10	2M	6.249
20/07/2023	0,35%	0,42	119,75	119,40	119,39	119,96	2M	4.490
19/07/2023	0,13%	0,16	119,33	119,17	119,17	119,60	2M	5.723
18/07/2023	0,60%	0,71	119,17	118,46	118,31	119,59	3M	8.698
17/07/2023	-1,37%	-1,64	118,46	120,10	117,94	120,11	5M	9.552
14/07/2023	-0,70%	-0,85	120,10	120,98	119,63	121,00	4M	8.691
13/07/2023	0,07%	0,08	120,95	121,00	120,41	121,20	5M	8.332
12/07/2023	-0,26%	-0,31	120,87	121,14	120,55	121,25	4M	6.224
11/07/2023	0,68%	0,82	121,18	120,30	120,03	121,20	3M	4.978
10/07/2023	-0,09%	-0,11	120,36	120,47	118,88	120,50	6M	6.013
07/07/2023	0,31%	0,37	120,47	120,24	120,10	120,94	4M	9.607
06/07/2023	0,24%	0,29	120,10	119,97	119,81	121,28	4M	11.052
05/07/2023	0,66%	0,78	119,81	119,29	119,03	120,00	3M	6.520
04/07/2023	-1,45%	-1,75	119,03	121,15	118,34	121,50	20M	14.598
03/07/2023	0,90%	1,08	120,78	119,60	118,85	121,00	6M	8.893
30/06/2023	1,27%	1,50	119,70	118,43	118,43	119,73	4M	7.399
29/06/2023	1,37%	1,60	118,20	116,60	116,59	118,87	3M	5.265
28/06/2023	0,60%	0,70	116,60	115,90	115,00	116,60	8M	9.613
27/06/2023	0,87%	1,00	115,90	114,90	114,90	115,90	4M	4.671
26/06/2023	0,70%	0,80	114,90	114,10	113,90	114,90	4M	6.203
23/06/2023	0,86%	0,97	114,10	113,14	113,14	114,10	4M	4.690
22/06/2023	-0,37%	-0,42	113,13	113,60	113,07	113,70	5M	8.485
21/06/2023	-0,03%	-0,03	113,55	113,60	113,00	114,00	6M	9.585
20/06/2023	0,11%	0,12	113,58	113,48	112,57	113,65	4M	6.351
19/06/2023	1,14%	1,28	113,46	112,19	112,18	113,46	4M	6.830
16/06/2023	0,71%	0,79	112,18	111,54	111,54	112,58	5M	8.517
15/06/2023	1,08%	1,19	111,39	110,95	110,30	111,61	6M	7.499
14/06/2023	-1,61%	-1,80	110,20	112,07	109,29	112,09	10M	11.636
13/06/2023	-0,73%	-0,82	112,00	113,14	111,50	113,29	4M	8.400
12/06/2023	-0,16%	-0,18	112,82	113,36	112,30	113,49	4M	6.920
09/06/2023	-0,10%	-0,11	113,00	113,40	112,32	114,14	3M	6.991
07/06/2023	-0,93%	-1,06	113,11	114,40	112,12	115,44	4M	6.399
06/06/2023	-1,92%	-2,23	114,17	116,40	114,17	116,40	4M	6.960
05/06/2023	-0,68%	-0,80	116,40	117,20	116,09	117,90	3M	7.043
02/06/2023	0,60%	0,70	117,20	116,99	116,77	117,34	2M	2.950
01/06/2023	-1,27%	-1,50	116,50	117,50	115,61	117,50	3M	5.585
31/05/2023	1,10%	1,28	118,00	116,72	116,08	118,00	3M	3.223
30/05/2023	1,90%	2,18	116,72	114,54	114,15	116,72	4M	7.307
29/05/2023	-0,23%	-0,26	114,54	114,80	113,80	115,00	3M	5.559
26/05/2023	0,52%	0,59	114,80	114,30	114,22	115,05	2M	2.511
25/05/2023	-0,56%	-0,64	114,21	114,85	114,00	115,00	3M	5.637
24/05/2023	-0,99%	-1,15	114,85	116,00	113,79	116,10	4M	7.026
23/05/2023	0,03%	0,04	116,00	115,96	115,61	116,30	3M	4.451
22/05/2023	0,34%	0,39	115,96	115,57	115,20	116,55	4M	6.092
19/05/2023	-	-	115,57	115,15	114,91	115,85	3M	3.989

Date,Open,High,Low,Close,Volume
29-Nov-23,118.09,120.05,117.70,117.88,6081538
28-Nov-23,117.75,118.10,117.61,117.87,4108843
27-Nov-23,118.00,118.27,117.60,117.75,4216815
24-Nov-23,118.47,118.48,117.65,117.79,3362142
23-Nov-23,118.10,118.86,117.80,118.10,3527757
22-Nov-23,117.93,118.41,117.65,118.01,3823948
21-Nov-23,118.80,120.40,117.56,117.65,14360965
20-Nov-23,118.84,120.90,117.91,118.80,5139720
17-Nov-23,119.31,119.64,118.35,118.84,5237357
16-Nov-23,118.68,119.90,118.65,119.30,10784090
14-Nov-23,118.25,119.30,117.54,118.75,4742662
13-Nov-23,117.30,118.67,117.10,118.25,2301957
10-Nov-23,117.24,117.74,117.20,117.30,3877741
09-Nov-23,117.00,117.39,116.80,117.20,3177222
08-Nov-23,116.92,117.10,116.79,117.00,2696899
07-Nov-23,116.98,116.99,116.70,116.92,3033974
06-Nov-23,116.88,117.00,116.53,116.98,2840868
03-Nov-23,116.30,117.07,115.40,116.50,4441916
01-Nov-23,117.15,117.40,115.52,116.20,4333056
31-Oct-23,116.51,117.15,116.51,117.15,2942174
30-Oct-23,116.60,117.00,116.21,116.51,5031547
27-Oct-23,116.76,116.99,116.20,116.50,2917542
26-Oct-23,117.00,117.27,115.65,116.77,4904298
25-Oct-23,115.60,117.17,115.60,117.00,5650352
24-Oct-23,117.10,117.27,114.77,115.60,7056013
23-Oct-23,117.39,117.73,116.90,117.10,4393596
20-Oct-23,117.28,117.99,117.24,117.40,4632430
19-Oct-23,117.58,117.59,117.15,117.28,2994539
18-Oct-23,117.45,117.85,117.14,117.59,4064629
17-Oct-23,117.80,118.10,117.20,117.45,3269719
16-Oct-23,117.36,118.20,117.36,117.80,4250026
13-Oct-23,117.11,117.73,117.11,117.36,2298400
11-Oct-23,117.24,117.40,117.01,117.09,2546380
10-Oct-23,117.28,117.39,117.05,117.24,3693187
09-Oct-23,117.14,117.60,117.01,117.28,2487821
06-Oct-23,117.42,117.42,116.61,117.15,2727095
05-Oct-23,117.46,117.78,117.11,117.43,2951098
04-Oct-23,117.79,118.00,117.19,117.44,3810663
03-Oct-23,117.76,118.88,117.46,117.68,6176356
02-Oct-23,118.52,118.52,117.50,117.76,4106371
29-Sep-23,118.94,119.50,118.24,118.75,6002052
28-Sep-23,119.00,119.95,118.60,118.70,4634306
27-Sep-23,119.34,119.69,118.15,119.00,5655043
26-Sep-23,120.91,120.91,118.80,119.05,6515396
25-Sep-23,121.00,121.00,120.00,120.91,3898862
22-Sep-23,120.96,121.47,120.56,120.94,4564658
21-Sep-23,121.50,122.02,120.60,120.80,4303946
20-Sep-23,123.09,123.80,120.59,120.77,9168332
19-Sep-23,123.00,124.63,122.75,123.09,11468229
18-Sep-23,124.25,124.94,121.90,123.00,6648046
15-Sep-23,123.66,127.37,123.28,125.33,109336817
14-Sep-23,123.00,123.98,122.26,123.69,18968556
13-Sep-23,122.30,124.44,122.03,122.23,6476727
12-Sep-23,121.80,122.50,121.55,122.29,5730269
11-Sep-23,120.84,121.98,120.20,121.90,6200848
08-Sep-23,118.74,120.97,118.73,120.81,7723126
06-Sep-23,118.10,118.74,117.81,118.44,7471956
05-Sep-23,118.29,118.95,117.50,117.80,6195591
04-Sep-23,119.50,120.25,118.03,118.06,5411636
01-Sep-23,120.00,120.48,119.04,120.45,5179808
31-Aug-23,119.40,120.95,118.90,120.76,6156415
30-Aug-23,119.40,119.45,118.67,119.40,6585170
29-Aug-23,118.93,119.60,118.53,119.40,5161397
28-Aug-23,119.16,119.70,118.70,119.13,3960658
25-Aug-23,119.50,119.58,118.83,119.15,4622359
24-Aug-23,119.51,119.70,118.78,119.50,4261839
23-Aug-23,120.31,120.31,119.25,119.51,4708483
22-Aug-23,120.40,120.95,119.06,120.32,6798600
21-Aug-23,118.28,120.90,118.28,120.47,9441570
18-Aug-23,118.26,118.95,117.99,118.28,2846168
17-Aug-23,118.47,119.15,118.09,118.26,2744197
16-Aug-23,117.94,118.61,117.94,118.35,2694617
15-Aug-23,117.54,118.53,117.54,117.75,3007091
14-Aug-23,118.31,118.99,117.10,117.54,3943610
11-Aug-23,120.09,120.09,118.01,118.01,3915283
10-Aug-23,120.96,121.00,120.12,120.14,1664192
09-Aug-23,120.97,121.25,120.25,120.87,2581241
08-Aug-23,121.73,121.94,120.50,120.70,2222991
07-Aug-23,123.57,123.85,120.00,120.10,3533965
04-Aug-23,121.40,123.99,121.30,123.56,2633124
03-Aug-23,120.88,121.48,120.59,121.30,2839415
02-Aug-23,120.20,120.96,119.82,120.20,2709777
01-Aug-23,118.98,120.94,118.40,120.20,6289870
31-Jul-23,119.20,120.20,119.14,119.60,3916098
28-Jul-23,121.18,121.50,118.93,118.93,5646735
27-Jul-23,121.50,121.50,120.20,121.18,2512013
26-Jul-23,121.00,121.50,120.06,121.50,1532766
25-Jul-23,121.00,121.49,120.53,121.00,2068855
24-Jul-23,120.85,121.22,120.02,120.98,3035133
21-Jul-23,119.75,121.10,119.75,120.89,2446589
20-Jul-23,119.40,119.96,119.39,119.75,2428815
19-Jul-23,119.17,119.60,119.17,119.33,2476244
18-Jul-23,118.46,119.59,118.31,119.17,3430247
17-Jul-23,120.10,120.11,117.94,118.46,5254339
14-Jul-23,120.98,121.00,119.63,120.10,4099153
13-Jul-23,121.00,121.20,120.41,120.95,4835442
12-Jul-23,121.14,121.25,120.55,120.87,3957805
11-Jul-23,120.30,121.20,120.03,121.18,3248741
10-Jul-23,120.47,120.50,118.88,120.36,6140678
07-Jul-23,120.24,120.94,120.10,120.47,4455421
06-Jul-23,119.97,121.28,119.81,120.10,4231099
05-Jul-23,119.29,120.00,119.03,119.81,3314313
04-Jul-23,121.15,121.50,118.34,119.03,19533444
03-Jul-23,119.60,121.00,118.85,120.78,6155599
30-Jun-23,118.43,119.73,118.43,119.70,4316595
29-Jun-23,116.60,118.87,116.59,118.20,3473918
28-Jun-23,115.90,116.60,115.00,116.60,7708330
27-Jun-23,114.90,115.90,114.90,115.90,3741244
26-Jun-23,114.10,114.90,113.90,114.90,3988703
23-Jun-23,113.14,114.10,113.14,114.10,3797640
22-Jun-23,113.60,113.70,113.07,113.13,5330950
21-Jun-23,113.60,114.00,113.00,113.55,5763777
20-Jun-23,113.48,113.65,112.57,113.58,4227052
19-Jun-23,112.19,113.46,112.18,113.46,4337276
16-Jun-23,111.54,112.58,111.54,112.18,4531062
15-Jun-23,110.95,111.61,110.30,111.39,6417518
14-Jun-23,112.07,112.09,109.29,110.20,10392859
13-Jun-23,113.14,113.29,111.50,112.00,4478597
12-Jun-23,113.36,113.49,112.30,112.82,3731136
09-Jun-23,113.40,114.14,112.32,113.00,3227805
07-Jun-23,114.40,115.44,112.12,113.11,4325353
06-Jun-23,116.40,116.40,114.17,114.17,3777748
05-Jun-23,117.20,117.90,116.09,116.40,3476940
02-Jun-23,116.99,117.34,116.77,117.20,2434252
01-Jun-23,117.50,117.50,115.61,116.50,3212946
31-May-23,116.72,118.00,116.08,118.00,3056181
30-May-23,114.54,116.72,114.15,116.72,4024391
29-May-23,114.80,115.00,113.80,114.54,3149453
26-May-23,114.30,115.05,114.22,114.80,2208937
25-May-23,114.85,115.00,114.00,114.21,3378214
24-May-23,116.00,116.10,113.79,114.85,3964294
23-May-23,115.96,116.30,115.61,116.00,2561908
22-May-23,115.57,116.55,115.20,115.96,4248415
19-May-23,115.15,115.85,114.91,115.57,2579009

*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