papéis
login
mais

Cotação atual, histórico e gráfico do papel: VISA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: visa34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/2020-1,96%-22,101.105,001.289,991.105,001.289,992M19
30/11/2020-0,52%-5,901.127,101.113,241.113,241.127,103M6
27/11/2020-0,33%-3,741.133,001.136,871.118,601.157,0031K12
26/11/20200,85%9,551.136,741.134,221.130,441.136,7414K4
25/11/2020-1,10%-12,491.127,191.131,721.122,001.132,404M10
24/11/20200,69%7,791.139,681.139,071.139,071.151,00483K16
23/11/20202,41%26,681.131,891.101,011.100,001.131,89492K13
20/11/2020-0,20%-2,181.105,211.107,391.100,821.114,80700K12
19/11/2020-0,85%-9,511.107,391.116,191.100,001.116,191M10
18/11/2020-0,88%-9,891.116,901.117,111.106,191.118,231M15
17/11/2020-2,72%-31,501.126,791.147,101.124,321.147,103M15
16/11/20200,38%4,401.158,291.160,001.153,891.164,1030M11
13/11/20200,82%9,331.153,891.144,561.144,561.155,001M13
12/11/2020-1,16%-13,441.144,561.144,601.129,001.145,70244K8
11/11/20200,11%1,311.158,001.155,001.141,901.168,863M20
10/11/2020-1,21%-14,201.156,691.145,991.131,591.156,694M18
09/11/20209,43%100,891.170,891.125,791.125,791.171,4112M39
06/11/2020-2,55%-28,001.070,001.090,001.070,001.099,14419K14
05/11/2020-0,67%-7,361.098,001.103,861.098,001.112,64407K10
04/11/20201,52%16,511.105,361.100,001.088,811.113,221M20
03/11/20203,03%32,051.088,851.075,001.055,531.088,854M18
30/10/2020-1,72%-18,491.056,801.146,001.034,001.146,002M33
29/10/20202,45%25,691.075,291.049,601.049,601.075,29689K11
28/10/2020-2,86%-30,951.049,601.073,001.030,201.073,002M32
27/10/2020-0,07%-0,741.080,551.088,411.076,281.088,412M16
26/10/2020-3,04%-33,881.081,291.106,391.077,501.106,391M28
23/10/20200,33%3,641.115,171.113,001.102,511.115,172M25
22/10/2020-0,82%-9,161.111,531.113,341.099,611.118,601M34
21/10/20200,88%9,801.120,691.113,501.111,861.120,691M9
20/10/20200,59%6,471.110,891.103,001.103,001.110,89570K4
19/10/2020-2,26%-25,531.104,421.113,721.104,421.114,081M14
16/10/20200,86%9,641.129,951.138,281.128,731.138,2821M115
15/10/2020-1,73%-19,691.120,311.120,201.111,001.123,18862K9
14/10/2020-0,69%-7,901.140,001.137,861.129,141.140,00883K9
13/10/20200,57%6,541.147,901.141,361.130,001.151,612M10
09/10/20200,64%7,271.141,361.133,981.133,981.148,00298K110
08/10/2020-0,41%-4,641.134,091.135,931.134,091.135,93587K3
07/10/20200,78%8,781.138,731.129,951.128,361.138,991M8
06/10/2020-0,39%-4,371.129,951.124,311.124,311.139,001M7
05/10/2020-0,60%-6,821.134,321.135,991.131,951.135,99569K3
02/10/2020-0,08%-0,911.141,141.139,991.139,991.148,361M17
01/10/20201,42%15,941.142,051.159,181.141,991.159,181M8
30/09/2020-0,66%-7,431.126,111.135,331.122,991.138,801M4
29/09/2020-0,40%-4,601.133,541.139,001.132,471.139,001M5
28/09/20203,49%38,351.138,141.129,141.129,141.138,1435K2
25/09/20202,31%24,791.099,791.093,441.091,091.099,79242K3
24/09/2020-1,62%-17,691.075,001.097,221.075,001.097,22886K3
23/09/20200,23%2,461.092,691.092,691.092,691.092,69437K1
22/09/20202,46%26,131.090,231.090,231.090,231.090,23327K1
21/09/2020-2,91%-31,891.064,101.057,011.055,981.064,102M4
18/09/20202,63%28,131.095,991.084,161.083,901.095,992M13
17/09/2020-1,08%-11,701.067,861.074,001.067,861.079,99716K7
16/09/2020-0,74%-8,031.079,561.087,001.079,561.087,00756K2
15/09/20200,36%3,891.087,591.096,001.086,001.096,012M15
14/09/20200,81%8,711.083,701.087,001.083,701.087,00596K2
11/09/20200,28%3,001.074,991.072,901.068,111.075,364M5
10/09/2020-1,11%-12,001.071,991.096,001.071,991.096,004M4
09/09/20200,75%8,041.083,991.087,001.083,991.092,003M7
08/09/2020-1,78%-19,471.075,951.083,001.072,001.083,007M42
04/09/2020-0,34%-3,721.095,421.068,261.068,261.095,427M27
03/09/2020-5,41%-62,861.099,141.126,611.099,001.128,592M9
02/09/20201,18%13,501.162,001.166,001.159,861.166,004M17
01/09/2020-1,11%-12,931.148,501.146,001.142,771.151,95414K8
31/08/2020-0,39%-4,581.161,431.167,001.161,431.167,004M7
28/08/2020-1,35%-15,981.166,011.165,831.164,001.176,003M20
27/08/20200,08%0,971.181,991.170,011.170,011.185,621M5
26/08/20202,49%28,721.181,021.163,991.162,651.181,022M4
25/08/2020-0,15%-1,691.152,301.165,001.148,781.165,413M23
24/08/20200,19%2,241.153,991.152,981.150,481.157,973M4
21/08/20201,95%22,011.151,751.145,061.145,061.154,003M26
20/08/20201,23%13,751.129,741.138,501.129,741.142,002M7
19/08/20202,28%24,931.115,991.091,001.091,001.123,431M11
18/08/2020-0,87%-9,631.091,061.074,661.074,661.094,903M7
17/08/20202,87%30,691.100,691.091,391.091,391.100,69934K6
14/08/20200,27%2,881.070,001.070,031.067,991.073,424M12
13/08/2020-1,51%-16,401.067,121.077,001.067,121.077,00438K2
11/08/20200,79%8,531.083,521.089,861.083,521.090,001M4
10/08/20201,37%14,481.074,991.070,171.070,171.077,00891K10
07/08/2020-0,42%-4,491.060,511.065,001.060,001.069,701M7
06/08/20202,64%27,371.065,001.056,121.056,121.065,001M4
05/08/20202,33%23,581.037,631.031,001.031,001.046,07490K5
04/08/2020-0,43%-4,331.014,051.018,201.014,051.020,00732K4
03/08/20202,38%23,641.018,381.018,011.009,271.018,752M7
31/07/2020-1,17%-11,73994,74994,31991,00994,742M5
30/07/2020-2,38%-24,531.006,471.001,991.001,991.006,472M4
29/07/20201,66%16,811.031,001.019,991.019,991.031,00706K4
28/07/2020-0,81%-8,241.014,191.030,191.014,191.030,19533K3
27/07/20200,31%3,211.022,431.022,331.016,961.022,43929K4
24/07/2020-1,33%-13,771.019,221.024,861.015,041.025,001M4
23/07/20201,48%15,091.032,991.025,661.025,661.032,99954K3
22/07/2020-0,98%-10,101.017,901.017,021.010,111.017,902M5
21/07/2020-3,46%-36,801.028,001.022,281.019,681.028,001M3
20/07/20201,45%15,251.064,801.054,001.054,001.065,41860K6
17/07/20201,47%15,201.049,551.036,781.036,781.050,001M5
16/07/2020-1,60%-16,781.034,351.034,911.029,991.037,002M5
15/07/20202,55%26,131.051,131.059,521.051,131.059,52960K2
14/07/20200,20%2,001.025,001.029,011.025,001.029,01924K5
13/07/2020-0,56%-5,751.023,001.043,681.023,001.043,68907K4
10/07/2020-0,20%-2,051.028,751.014,911.014,911.028,75943K4
09/07/2020-1,17%-12,201.030,801.022,351.021,001.035,732M5
08/07/2020-0,83%-8,731.043,001.040,141.039,991.043,68761K4
07/07/2020-0,26%-2,691.051,731.062,991.051,731.062,99916K3
06/07/2020-0,34%-3,581.054,421.050,001.050,001.055,232M5
02/07/20202,22%23,001.058,001.054,991.045,001.069,003M59
01/07/2020-0,63%-6,601.035,001.038,421.035,001.038,4211M13
30/06/20200,15%1,601.041,601.042,781.041,601.042,78802K2
29/06/2020-0,03%-0,331.040,001.031,801.030,001.040,68716K5
26/06/20200,44%4,531.040,331.048,001.039,521.048,0011M7
25/06/20201,26%12,871.035,801.035,801.035,801.035,80601K1
24/06/2020-0,21%-2,111.022,931.025,041.020,551.025,041M3
23/06/20200,03%0,341.025,041.025,931.025,041.025,93943K2
22/06/2020-0,68%-7,061.024,701.016,761.016,761.027,01951K4
19/06/2020-1,36%-14,241.031,761.041,991.023,251.041,991M4
18/06/20202,85%28,981.046,001.034,001.034,001.046,0031K3
17/06/20200,73%7,421.017,021.021,001.017,021.021,79347K4
16/06/20202,75%27,031.009,601.000,001.000,001.009,60563K4
15/06/20201,80%17,33982,57979,70979,70982,57687K2
12/06/2020-2,61%-25,86965,24963,07963,07973,002M7
10/06/20201,53%14,90991,10975,00975,00991,101M4
09/06/20200,56%5,47976,20978,27976,20980,01704K4
08/06/2020-2,16%-21,38970,73984,37970,73984,372M2
05/06/2020-0,10%-1,00992,11992,19992,11994,86149K4
04/06/2020-0,94%-9,43993,11994,01989,33994,012M6
03/06/2020-1,81%-18,441.002,541.000,00994,991.002,541M8
02/06/2020-2,68%-28,071.020,981.033,011.020,981.033,012M8
01/06/2020-0,05%-0,561.049,051.048,991.041,581.050,011M4
29/05/2020-0,08%-0,791.049,611.056,571.049,611.056,572M2
28/05/20203,10%31,631.050,401.040,011.038,041.056,882M68
27/05/2020-1,50%-15,481.018,771.078,001.012,891.078,001M5
26/05/2020-2,57%-27,231.034,251.038,801.034,251.044,001M6
22/05/2020-1,35%-14,521.061,481.061,481.061,481.061,482M1
21/05/2020-2,18%-23,991.076,001.060,001.060,001.076,003M6
20/05/2020-0,19%-2,141.099,991.110,381.099,991.110,38464K2
19/05/2020--1.102,131.113,631.102,131.113,631M3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito