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
16/05/2025	-1,30%	-1,35	102,52	103,20	102,48	103,96	636K	177
15/05/2025	3,11%	3,13	103,87	100,72	99,80	103,87	2M	161
14/05/2025	1,08%	1,08	100,74	99,97	99,48	100,74	3M	189
13/05/2025	-1,89%	-1,92	99,66	101,90	99,17	101,90	877K	216
12/05/2025	1,38%	1,38	101,58	100,74	99,75	102,68	526K	201
09/05/2025	1,19%	1,18	100,20	99,00	98,83	100,45	921K	408
08/05/2025	-1,53%	-1,54	99,02	100,88	99,02	100,88	209K	75

07/05/2025	1,58%	1,56	100,56	100,00	99,29	100,78	139K	82
06/05/2025	0,25%	0,25	99,00	99,74	99,00	99,90	701K	96
05/05/2025	-0,32%	-0,32	98,75	97,50	97,45	99,88	500K	930
02/05/2025	1,34%	1,31	99,07	97,76	97,71	99,07	2M	1.127
30/04/2025	0,17%	0,17	97,76	97,59	94,29	97,76	508K	329
29/04/2025	2,19%	2,09	97,59	93,59	93,59	97,59	944K	114
28/04/2025	-0,73%	-0,70	95,50	93,83	93,79	95,88	1M	116
25/04/2025	0,47%	0,45	96,20	96,71	94,50	96,71	413K	141
24/04/2025	-0,05%	-0,05	95,75	94,80	94,15	95,80	1M	131
23/04/2025	0,62%	0,59	95,80	97,38	95,25	97,38	3M	134
22/04/2025	-0,82%	-0,79	95,21	94,08	92,58	95,21	510K	113
17/04/2025	-0,94%	-0,91	96,00	96,91	95,84	98,07	2M	104
16/04/2025	-1,59%	-1,57	96,91	97,53	96,39	98,79	2M	121
15/04/2025	0,77%	0,75	98,48	100,00	98,04	100,00	123K	75
14/04/2025	0,35%	0,34	97,73	98,14	97,67	98,88	187K	96
11/04/2025	-0,42%	-0,41	97,39	95,83	94,85	98,56	970K	293
10/04/2025	2,31%	2,21	97,80	95,72	93,66	97,80	3M	196
09/04/2025	4,47%	4,09	95,59	91,79	91,79	97,00	2M	145
08/04/2025	1,42%	1,28	91,50	93,60	91,50	96,40	4M	267
07/04/2025	-0,35%	-0,32	90,22	90,40	88,22	93,02	2M	420
04/04/2025	-4,69%	-4,46	90,54	94,99	90,54	96,42	621K	462
03/04/2025	-3,31%	-3,25	95,00	97,93	93,27	97,93	1M	154
02/04/2025	0,26%	0,25	98,25	98,98	97,52	98,98	265K	79
01/04/2025	-0,78%	-0,77	98,00	98,40	97,25	100,00	18M	349
31/03/2025	0,50%	0,49	98,77	97,97	96,07	100,11	1M	188
28/03/2025	-2,15%	-2,16	98,28	100,92	98,24	101,11	3M	108
27/03/2025	1,40%	1,39	100,44	99,99	98,82	100,60	1M	83
26/03/2025	0,58%	0,57	99,05	98,96	98,15	99,47	576K	232
25/03/2025	0,53%	0,52	98,48	98,72	97,22	98,72	5M	169
24/03/2025	2,22%	2,13	97,96	96,73	96,72	99,20	3M	1.690
21/03/2025	0,85%	0,81	95,83	96,18	95,83	97,00	911K	123
20/03/2025	-0,50%	-0,48	95,02	94,08	94,08	96,86	7M	243
19/03/2025	1,22%	1,15	95,50	94,61	94,61	96,11	2M	174
18/03/2025	0,16%	0,15	94,35	94,16	93,96	95,26	255K	1.012
17/03/2025	-0,23%	-0,22	94,20	94,42	93,86	95,46	2M	613
14/03/2025	-0,40%	-0,38	94,42	97,25	93,86	97,25	3M	157
13/03/2025	-1,64%	-1,58	94,80	96,38	94,80	97,46	1M	339
12/03/2025	-0,12%	-0,12	96,38	95,70	95,40	98,07	3M	107
11/03/2025	-2,97%	-2,95	96,50	98,53	96,32	99,04	319K	162
10/03/2025	0,29%	0,29	99,45	100,85	98,02	100,85	3M	364
07/03/2025	0,67%	0,66	99,16	99,99	98,01	100,28	441K	118
06/03/2025	-2,48%	-2,50	98,50	100,50	98,44	100,92	4M	237
05/03/2025	-4,72%	-5,00	101,00	102,08	101,00	102,28	1M	113
28/02/2025	2,91%	3,00	106,00	102,91	102,91	106,50	2M	546
27/02/2025	1,96%	1,98	103,00	100,52	100,52	105,15	690K	151
26/02/2025	1,02%	1,02	101,02	99,77	99,77	102,00	744K	148
25/02/2025	-0,02%	-0,02	100,00	99,97	99,78	101,71	1M	113
24/02/2025	-0,25%	-0,25	100,02	100,97	99,54	101,00	923K	93
21/02/2025	0,98%	0,97	100,27	99,82	99,50	100,50	169K	229
20/02/2025	-2,63%	-2,68	99,30	101,69	99,30	101,69	215K	132
19/02/2025	1,49%	1,50	101,98	100,48	100,48	102,09	214K	171
18/02/2025	-0,46%	-0,46	100,48	100,94	100,48	101,39	201K	79
17/02/2025	0,62%	0,62	100,94	101,33	100,26	101,64	105K	94
14/02/2025	-2,30%	-2,36	100,32	102,68	100,32	102,68	2M	573
13/02/2025	1,17%	1,19	102,68	100,32	100,32	102,68	564K	170
12/02/2025	0,66%	0,67	101,49	100,82	100,12	101,49	987K	2.204
11/02/2025	-0,39%	-0,39	100,82	101,72	99,54	101,72	8M	531
10/02/2025	0,80%	0,80	101,21	101,42	100,06	101,66	205K	88
07/02/2025	0,83%	0,83	100,41	100,42	99,58	101,00	499K	375
06/02/2025	-1,30%	-1,31	99,58	100,90	99,58	101,99	8M	1.198
05/02/2025	1,90%	1,88	100,89	99,01	99,00	101,40	864K	146
04/02/2025	-2,15%	-2,18	99,01	100,17	98,99	100,53	8M	743
03/02/2025	1,80%	1,79	101,19	98,21	98,19	101,20	2M	3.073
31/01/2025	-0,10%	-0,10	99,40	101,48	99,40	102,05	13M	592
30/01/2025	2,56%	2,48	99,50	99,66	99,50	101,56	1M	821
29/01/2025	-0,79%	-0,77	97,02	97,79	97,02	98,79	342K	72
28/01/2025	-0,47%	-0,46	97,79	98,25	97,79	99,35	2M	1.584
27/01/2025	0,02%	0,02	98,25	98,22	97,35	99,19	23M	611
24/01/2025	1,03%	1,00	98,23	96,88	96,08	98,23	5M	202
23/01/2025	0,34%	0,33	97,23	95,52	95,52	97,23	406K	118
22/01/2025	-0,96%	-0,94	96,90	96,74	95,43	97,48	550K	255
21/01/2025	-2,14%	-2,14	97,84	97,21	96,84	97,84	3M	328
20/01/2025	4,09%	3,93	99,98	96,05	96,05	100,96	1M	192
17/01/2025	0,78%	0,74	96,05	96,16	95,68	97,36	410K	701
16/01/2025	1,36%	1,28	95,31	94,89	94,89	96,46	3M	1.114
15/01/2025	0,94%	0,88	94,03	93,68	93,68	95,67	298K	975
14/01/2025	0,50%	0,46	93,15	92,69	92,69	93,83	2M	1.020
13/01/2025	-0,33%	-0,31	92,69	93,00	92,53	93,55	311K	509
10/01/2025	-0,37%	-0,35	93,00	94,30	93,00	95,23	321K	353
09/01/2025	-2,34%	-2,24	93,35	95,02	93,35	97,40	1M	348
08/01/2025	0,39%	0,37	95,59	95,22	95,15	96,12	220K	283
07/01/2025	-1,63%	-1,58	95,22	96,79	94,00	96,79	1M	3.034
06/01/2025	-1,19%	-1,17	96,80	97,96	95,41	97,96	678K	272
03/01/2025	1,30%	1,26	97,97	96,71	95,90	97,97	1M	791
02/01/2025	-3,09%	-3,08	96,71	99,79	96,27	99,79	2M	242
30/12/2024	0,30%	0,30	99,79	99,48	96,80	99,79	622K	293
27/12/2024	-0,49%	-0,49	99,49	98,91	98,25	99,57	592K	256
26/12/2024	-0,64%	-0,64	99,98	98,60	98,40	99,98	2M	609
23/12/2024	4,67%	4,49	100,62	97,10	96,64	100,62	323K	337
20/12/2024	-1,27%	-1,24	96,13	97,36	94,80	97,44	772K	910
19/12/2024	-0,44%	-0,43	97,37	97,60	95,80	98,33	1M	172
18/12/2024	0,06%	0,06	97,80	98,72	97,52	99,52	3M	332
17/12/2024	0,15%	0,15	97,74	95,96	95,30	98,43	7M	1.380
16/12/2024	1,97%	1,89	97,59	96,48	94,84	97,59	918K	419
13/12/2024	-0,06%	-0,06	95,70	95,80	94,50	95,99	484K	140
12/12/2024	0,82%	0,78	95,76	93,41	92,50	95,76	1M	121
11/12/2024	-0,02%	-0,02	94,98	95,00	93,16	95,11	222K	178
10/12/2024	2,12%	1,97	95,00	92,53	92,53	95,00	268K	372
09/12/2024	-2,06%	-1,96	93,03	95,00	93,03	95,00	596K	142
06/12/2024	2,32%	2,15	94,99	92,84	92,53	95,20	519K	160
05/12/2024	-0,75%	-0,70	92,84	93,44	92,36	93,44	1M	915
04/12/2024	-1,87%	-1,78	93,54	95,31	93,13	95,31	2M	343
03/12/2024	-1,02%	-0,98	95,32	96,37	94,76	96,48	2M	224
02/12/2024	1,21%	1,15	96,30	96,11	94,92	96,35	4M	1.715
29/11/2024	-1,59%	-1,54	95,15	97,66	93,84	97,66	3M	258
28/11/2024	1,92%	1,82	96,69	94,18	93,00	96,69	132K	102
27/11/2024	4,81%	4,35	94,87	91,43	90,27	94,87	976K	629
26/11/2024	0,09%	0,08	90,52	90,98	90,33	91,32	610K	205
25/11/2024	0,98%	0,88	90,44	90,44	89,92	90,82	1M	1.272
22/11/2024	-0,44%	-0,40	89,56	90,48	89,27	90,80	218K	98
21/11/2024	0,06%	0,05	89,96	89,98	89,27	90,60	1M	148
19/11/2024	-0,10%	-0,09	89,91	90,23	89,12	90,32	464K	224
18/11/2024	1,12%	1,00	90,00	89,20	88,92	90,00	2M	105
14/11/2024	-1,55%	-1,40	89,00	89,74	89,00	90,07	347K	102
13/11/2024	1,60%	1,42	90,40	89,87	88,77	90,44	1M	143
12/11/2024	-1,13%	-1,02	88,98	90,00	88,98	90,00	574K	312
11/11/2024	0,33%	0,30	90,00	90,60	88,60	93,36	2M	186
08/11/2024	2,27%	1,99	89,70	87,98	87,98	90,22	701K	164
07/11/2024	0,30%	0,26	87,71	87,46	86,52	87,78	2M	118
06/11/2024	4,39%	3,68	87,45	88,58	86,56	88,76	4M	297
05/11/2024	-0,70%	-0,59	83,77	84,37	83,77	85,20	152K	109
04/11/2024	-0,64%	-0,54	84,36	83,77	83,77	84,71	659K	1.395
01/11/2024	0,49%	0,41	84,90	85,09	83,12	85,44	537K	211
31/10/2024	1,89%	1,57	84,49	85,50	83,64	85,56	1M	141
30/10/2024	2,28%	1,85	82,92	83,20	82,92	85,16	1M	279
29/10/2024	-0,81%	-0,66	81,07	81,72	80,76	82,12	383K	195
28/10/2024	-	-	81,73	80,75	80,20	81,73	240K	139

Date,Open,High,Low,Close,Volume
16-May-25,103.20,103.96,102.48,102.52,636279
15-May-25,100.72,103.87,99.80,103.87,1763897
14-May-25,99.97,100.74,99.48,100.74,3172539
13-May-25,101.90,101.90,99.17,99.66,877280
12-May-25,100.74,102.68,99.75,101.58,525575
09-May-25,99.00,100.45,98.83,100.20,921386
08-May-25,100.88,100.88,99.02,99.02,209200
07-May-25,100.00,100.78,99.29,100.56,138556
06-May-25,99.74,99.90,99.00,99.00,701483
05-May-25,97.50,99.88,97.45,98.75,500009
02-May-25,97.76,99.07,97.71,99.07,1749803
30-Apr-25,97.59,97.76,94.29,97.76,508427
29-Apr-25,93.59,97.59,93.59,97.59,943803
28-Apr-25,93.83,95.88,93.79,95.50,1013301
25-Apr-25,96.71,96.71,94.50,96.20,412870
24-Apr-25,94.80,95.80,94.15,95.75,1098573
23-Apr-25,97.38,97.38,95.25,95.80,3009499
22-Apr-25,94.08,95.21,92.58,95.21,510400
17-Apr-25,96.91,98.07,95.84,96.00,1889394
16-Apr-25,97.53,98.79,96.39,96.91,2036132
15-Apr-25,100.00,100.00,98.04,98.48,123218
14-Apr-25,98.14,98.88,97.67,97.73,187210
11-Apr-25,95.83,98.56,94.85,97.39,969969
10-Apr-25,95.72,97.80,93.66,97.80,3157333
09-Apr-25,91.79,97.00,91.79,95.59,1652151
08-Apr-25,93.60,96.40,91.50,91.50,3567284
07-Apr-25,90.40,93.02,88.22,90.22,2285252
04-Apr-25,94.99,96.42,90.54,90.54,621305
03-Apr-25,97.93,97.93,93.27,95.00,1113418
02-Apr-25,98.98,98.98,97.52,98.25,265317
01-Apr-25,98.40,100.00,97.25,98.00,18157310
31-Mar-25,97.97,100.11,96.07,98.77,1460542
28-Mar-25,100.92,101.11,98.24,98.28,2526018
27-Mar-25,99.99,100.60,98.82,100.44,1412499
26-Mar-25,98.96,99.47,98.15,99.05,576015
25-Mar-25,98.72,98.72,97.22,98.48,5325400
24-Mar-25,96.73,99.20,96.72,97.96,2838217
21-Mar-25,96.18,97.00,95.83,95.83,911073
20-Mar-25,94.08,96.86,94.08,95.02,7389668
19-Mar-25,94.61,96.11,94.61,95.50,1663221
18-Mar-25,94.16,95.26,93.96,94.35,254604
17-Mar-25,94.42,95.46,93.86,94.20,2490149
14-Mar-25,97.25,97.25,93.86,94.42,3332665
13-Mar-25,96.38,97.46,94.80,94.80,1056916
12-Mar-25,95.70,98.07,95.40,96.38,3196127
11-Mar-25,98.53,99.04,96.32,96.50,318729
10-Mar-25,100.85,100.85,98.02,99.45,3082374
07-Mar-25,99.99,100.28,98.01,99.16,441473
06-Mar-25,100.50,100.92,98.44,98.50,4309236
05-Mar-25,102.08,102.28,101.00,101.00,1260600
28-Feb-25,102.91,106.50,102.91,106.00,2347782
27-Feb-25,100.52,105.15,100.52,103.00,690310
26-Feb-25,99.77,102.00,99.77,101.02,744296
25-Feb-25,99.97,101.71,99.78,100.00,1178435
24-Feb-25,100.97,101.00,99.54,100.02,923199
21-Feb-25,99.82,100.50,99.50,100.27,169064
20-Feb-25,101.69,101.69,99.30,99.30,215393
19-Feb-25,100.48,102.09,100.48,101.98,214102
18-Feb-25,100.94,101.39,100.48,100.48,201292
17-Feb-25,101.33,101.64,100.26,100.94,104609
14-Feb-25,102.68,102.68,100.32,100.32,1937672
13-Feb-25,100.32,102.68,100.32,102.68,564392
12-Feb-25,100.82,101.49,100.12,101.49,987128
11-Feb-25,101.72,101.72,99.54,100.82,7897454
10-Feb-25,101.42,101.66,100.06,101.21,205364
07-Feb-25,100.42,101.00,99.58,100.41,499365
06-Feb-25,100.90,101.99,99.58,99.58,7921951
05-Feb-25,99.01,101.40,99.00,100.89,864132
04-Feb-25,100.17,100.53,98.99,99.01,7662606
03-Feb-25,98.21,101.20,98.19,101.19,2238728
31-Jan-25,101.48,102.05,99.40,99.40,13085766
30-Jan-25,99.66,101.56,99.50,99.50,1454270
29-Jan-25,97.79,98.79,97.02,97.02,342311
28-Jan-25,98.25,99.35,97.79,97.79,2197388
27-Jan-25,98.22,99.19,97.35,98.25,23175323
24-Jan-25,96.88,98.23,96.08,98.23,4971485
23-Jan-25,95.52,97.23,95.52,97.23,406371
22-Jan-25,96.74,97.48,95.43,96.90,549646
21-Jan-25,97.21,97.84,96.84,97.84,3040331
20-Jan-25,96.05,100.96,96.05,99.98,1259117
17-Jan-25,96.16,97.36,95.68,96.05,409621
16-Jan-25,94.89,96.46,94.89,95.31,2902528
15-Jan-25,93.68,95.67,93.68,94.03,297935
14-Jan-25,92.69,93.83,92.69,93.15,1547628
13-Jan-25,93.00,93.55,92.53,92.69,311313
10-Jan-25,94.30,95.23,93.00,93.00,320766
09-Jan-25,95.02,97.40,93.35,93.35,1047562
08-Jan-25,95.22,96.12,95.15,95.59,220319
07-Jan-25,96.79,96.79,94.00,95.22,1428418
06-Jan-25,97.96,97.96,95.41,96.80,677816
03-Jan-25,96.71,97.97,95.90,97.97,1050790
02-Jan-25,99.79,99.79,96.27,96.71,2063059
30-Dec-24,99.48,99.79,96.80,99.79,622358
27-Dec-24,98.91,99.57,98.25,99.49,591699
26-Dec-24,98.60,99.98,98.40,99.98,2339835
23-Dec-24,97.10,100.62,96.64,100.62,322542
20-Dec-24,97.36,97.44,94.80,96.13,772140
19-Dec-24,97.60,98.33,95.80,97.37,1024294
18-Dec-24,98.72,99.52,97.52,97.80,2709797
17-Dec-24,95.96,98.43,95.30,97.74,7284341
16-Dec-24,96.48,97.59,94.84,97.59,917726
13-Dec-24,95.80,95.99,94.50,95.70,483529
12-Dec-24,93.41,95.76,92.50,95.76,1484439
11-Dec-24,95.00,95.11,93.16,94.98,221645
10-Dec-24,92.53,95.00,92.53,95.00,267572
09-Dec-24,95.00,95.00,93.03,93.03,596316
06-Dec-24,92.84,95.20,92.53,94.99,518562
05-Dec-24,93.44,93.44,92.36,92.84,1067829
04-Dec-24,95.31,95.31,93.13,93.54,1811187
03-Dec-24,96.37,96.48,94.76,95.32,2115184
02-Dec-24,96.11,96.35,94.92,96.30,4032383
29-Nov-24,97.66,97.66,93.84,95.15,2776528
28-Nov-24,94.18,96.69,93.00,96.69,131630
27-Nov-24,91.43,94.87,90.27,94.87,975618
26-Nov-24,90.98,91.32,90.33,90.52,609785
25-Nov-24,90.44,90.82,89.92,90.44,1344020
22-Nov-24,90.48,90.80,89.27,89.56,217564
21-Nov-24,89.98,90.60,89.27,89.96,1219286
19-Nov-24,90.23,90.32,89.12,89.91,464029
18-Nov-24,89.20,90.00,88.92,90.00,2205704
14-Nov-24,89.74,90.07,89.00,89.00,346843
13-Nov-24,89.87,90.44,88.77,90.40,1496770
12-Nov-24,90.00,90.00,88.98,88.98,574283
11-Nov-24,90.60,93.36,88.60,90.00,1851490
08-Nov-24,87.98,90.22,87.98,89.70,701443
07-Nov-24,87.46,87.78,86.52,87.71,1874835
06-Nov-24,88.58,88.76,86.56,87.45,4379419
05-Nov-24,84.37,85.20,83.77,83.77,151795
04-Nov-24,83.77,84.71,83.77,84.36,658837
01-Nov-24,85.09,85.44,83.12,84.90,537203
31-Oct-24,85.50,85.56,83.64,84.49,1015960
30-Oct-24,83.20,85.16,82.92,82.92,1202665
29-Oct-24,81.72,82.12,80.76,81.07,383018
28-Oct-24,80.75,81.73,80.20,81.73,239830

*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