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
11/06/2026	-2,17%	-1,80	81,00	83,63	81,00	83,63	984K	127
10/06/2026	0,00%	0,00	82,80	83,80	82,80	84,40	4M	264
09/06/2026	0,95%	0,78	82,80	83,49	82,00	84,10	568K	132
08/06/2026	-0,80%	-0,66	82,02	82,68	82,02	83,51	425K	177
05/06/2026	3,86%	3,07	82,68	81,00	81,00	83,75	2M	212
03/06/2026	-0,24%	-0,19	79,61	79,70	77,92	80,17	767K	245
02/06/2026	-0,81%	-0,65	79,80	81,34	78,76	81,34	821K	149
01/06/2026	-2,96%	-2,45	80,45	82,91	80,13	82,91	1M	1.686
29/05/2026	1,00%	0,82	82,90	82,82	81,85	83,84	570K	111
28/05/2026	-0,35%	-0,29	82,08	83,71	80,82	83,71	1M	224
27/05/2026	1,07%	0,87	82,37	82,32	82,27	83,80	362K	112
26/05/2026	-0,06%	-0,05	81,50	81,11	81,11	82,34	1M	212
25/05/2026	-0,32%	-0,26	81,55	82,63	81,45	82,98	200K	113
22/05/2026	-1,43%	-1,19	81,81	83,83	81,81	83,83	496K	111
21/05/2026	1,19%	0,98	83,00	82,49	82,28	83,01	830K	67
20/05/2026	0,74%	0,60	82,02	84,37	82,02	84,37	2M	123
19/05/2026	-1,17%	-0,96	81,42	83,21	81,42	84,38	1M	157
18/05/2026	1,17%	0,95	82,38	81,43	81,42	83,22	2M	227
15/05/2026	1,97%	1,57	81,43	81,33	81,15	83,23	4M	331
14/05/2026	-1,27%	-1,03	79,86	80,88	79,83	80,88	689K	133
13/05/2026	0,05%	0,04	80,89	80,32	78,38	80,89	11M	416
12/05/2026	2,33%	1,84	80,85	79,68	79,05	80,85	411K	252
11/05/2026	0,91%	0,71	79,01	80,72	78,53	80,72	8M	214
08/05/2026	-1,58%	-1,26	78,30	78,80	77,50	81,22	4M	356
07/05/2026	0,45%	0,36	79,56	80,99	78,08	80,99	3M	164
06/05/2026	0,43%	0,34	79,20	79,65	78,30	79,87	549K	128
05/05/2026	-2,64%	-2,14	78,86	81,00	78,60	81,00	1M	179
04/05/2026	-2,39%	-1,98	81,00	81,50	80,50	81,93	1M	1.434
30/04/2026	-1,45%	-1,22	82,98	83,20	81,73	83,20	1M	201
29/04/2026	10,07%	7,70	84,20	82,03	82,00	85,50	6M	2.156
28/04/2026	0,00%	0,00	76,50	76,51	76,50	78,59	2M	237
27/04/2026	-0,97%	-0,75	76,50	76,97	76,50	77,33	547K	168
24/04/2026	-0,32%	-0,25	77,25	77,50	76,69	77,50	1M	162
23/04/2026	-0,04%	-0,03	77,50	77,84	75,72	77,84	1M	294
22/04/2026	-0,36%	-0,28	77,53	78,59	76,59	78,59	1M	2.241
20/04/2026	-2,75%	-2,20	77,81	79,99	77,80	79,99	1M	216
17/04/2026	0,96%	0,76	80,01	79,64	78,50	80,01	3M	201
16/04/2026	0,63%	0,50	79,25	79,43	78,80	79,58	818K	1.080
15/04/2026	0,96%	0,75	78,75	78,00	77,84	79,14	2M	180
14/04/2026	0,65%	0,50	78,00	77,77	76,54	78,00	713K	241
13/04/2026	0,65%	0,50	77,50	77,37	76,14	77,50	998K	665
10/04/2026	-1,50%	-1,17	77,00	78,96	76,20	78,96	2M	326
09/04/2026	-0,42%	-0,33	78,17	79,29	77,25	79,29	2M	409
08/04/2026	1,29%	1,00	78,50	78,28	78,28	79,28	1M	222
07/04/2026	-0,97%	-0,76	77,50	78,75	77,50	78,75	504K	1.548
06/04/2026	0,55%	0,43	78,26	77,86	77,33	78,49	285K	268
02/04/2026	1,33%	1,02	77,83	77,00	76,35	77,89	649K	156
01/04/2026	-1,73%	-1,35	76,81	79,29	76,00	79,29	3M	295
31/03/2026	-0,03%	-0,02	78,16	78,97	77,40	79,39	2M	196
30/03/2026	1,14%	0,88	78,18	79,12	77,66	79,12	683K	99
27/03/2026	-3,13%	-2,50	77,30	79,80	77,12	80,25	3M	275
26/03/2026	0,54%	0,43	79,80	80,00	79,34	80,52	1M	145
25/03/2026	-0,58%	-0,46	79,37	79,90	79,01	80,68	873K	95
24/03/2026	0,16%	0,13	79,83	79,70	79,22	80,35	505K	107
23/03/2026	-0,21%	-0,17	79,70	80,00	79,70	81,14	2M	148
20/03/2026	2,53%	1,97	79,87	78,16	78,16	80,39	3M	220
19/03/2026	-0,32%	-0,25	77,90	79,03	77,90	79,78	2M	254
18/03/2026	-3,10%	-2,50	78,15	80,65	77,99	80,66	4M	416
17/03/2026	-0,25%	-0,20	80,65	81,71	79,81	81,71	1M	178
16/03/2026	-0,91%	-0,74	80,85	82,39	80,78	82,39	1M	373
13/03/2026	2,23%	1,78	81,59	81,94	80,47	81,94	1M	126
12/03/2026	0,66%	0,52	79,81	80,25	79,21	81,14	786K	143
11/03/2026	-2,77%	-2,26	79,29	82,29	79,29	82,29	2M	1.456
10/03/2026	0,75%	0,61	81,55	82,25	80,66	82,25	704K	246
09/03/2026	-3,64%	-3,06	80,94	82,30	80,64	82,31	4M	1.685
06/03/2026	-0,59%	-0,50	84,00	83,52	82,34	84,43	2M	355
05/03/2026	1,44%	1,20	84,50	84,09	82,69	84,60	605K	162
04/03/2026	-2,00%	-1,70	83,30	84,10	83,30	84,75	4M	715
03/03/2026	2,78%	2,30	85,00	83,53	83,04	85,00	3M	785
02/03/2026	1,41%	1,15	82,70	81,55	81,55	83,47	3M	1.020
27/02/2026	0,12%	0,10	81,55	81,00	80,57	81,86	1M	244
26/02/2026	1,43%	1,15	81,45	81,99	80,47	82,39	3M	350
25/02/2026	1,53%	1,21	80,30	79,09	79,00	80,93	2M	322
24/02/2026	0,06%	0,05	79,09	79,00	78,28	79,99	1M	213
23/02/2026	-5,00%	-4,16	79,04	82,30	78,82	82,77	3M	1.096
20/02/2026	0,07%	0,06	83,20	83,60	82,77	83,60	2M	309
19/02/2026	-0,96%	-0,81	83,14	84,79	82,70	84,79	818K	159
18/02/2026	1,94%	1,60	83,95	82,35	82,35	84,60	1M	247
13/02/2026	-2,60%	-2,20	82,35	84,51	81,91	84,99	2M	574
12/02/2026	-0,29%	-0,25	84,55	84,81	84,54	85,95	337K	231
11/02/2026	-0,99%	-0,85	84,80	85,64	84,73	85,80	2M	254
10/02/2026	1,48%	1,25	85,65	85,00	84,16	85,80	892K	1.521
09/02/2026	-1,68%	-1,44	84,40	86,50	84,05	86,61	1M	494
06/02/2026	-1,45%	-1,26	85,84	87,03	85,36	87,03	714K	239
05/02/2026	1,11%	0,96	87,10	85,00	85,00	88,00	5M	187
04/02/2026	-1,77%	-1,55	86,14	87,68	85,04	87,68	3M	407
03/02/2026	-0,58%	-0,51	87,69	88,09	85,99	88,09	3M	423
02/02/2026	4,32%	3,65	88,20	84,85	84,56	88,20	5M	2.854
30/01/2026	-1,70%	-1,46	84,55	86,88	84,30	86,88	1M	270
29/01/2026	1,64%	1,39	86,01	85,49	83,81	86,56	2M	365
28/01/2026	-0,97%	-0,83	84,62	84,00	84,00	85,41	3M	675
27/01/2026	-1,00%	-0,86	85,45	86,41	84,23	86,84	2M	334
26/01/2026	-0,05%	-0,04	86,31	87,00	85,76	87,65	2M	238
23/01/2026	-0,17%	-0,15	86,35	86,30	85,88	86,77	4M	235
22/01/2026	0,56%	0,48	86,50	86,62	85,84	87,23	5M	323
21/01/2026	-1,12%	-0,97	86,02	87,86	86,02	87,86	2M	176
20/01/2026	-0,53%	-0,46	86,99	88,00	86,52	88,02	3M	2.059
19/01/2026	-0,06%	-0,05	87,45	89,95	87,45	89,95	441K	152
16/01/2026	0,07%	0,06	87,50	88,06	87,50	88,71	722K	470
15/01/2026	-1,63%	-1,45	87,44	87,66	87,44	89,34	2M	172
14/01/2026	1,01%	0,89	88,89	88,00	87,07	89,06	887K	1.101
13/01/2026	-4,80%	-4,44	88,00	92,44	87,18	92,44	4M	569
12/01/2026	-1,19%	-1,11	92,44	92,92	90,75	92,92	565K	184
09/01/2026	-0,86%	-0,81	93,55	94,49	93,48	95,14	1M	307
08/01/2026	-0,99%	-0,94	94,36	96,26	94,17	96,26	2M	898
07/01/2026	-0,41%	-0,39	95,30	94,00	94,00	96,69	467K	236
06/01/2026	0,94%	0,89	95,69	94,81	94,73	96,22	510K	103
05/01/2026	2,01%	1,87	94,80	93,31	93,20	96,60	3M	213
02/01/2026	-3,95%	-3,82	92,93	96,50	92,93	96,50	4M	1.377
30/12/2025	-2,78%	-2,77	96,75	99,52	96,75	99,52	777K	123
29/12/2025	0,00%	0,00	99,52	97,52	97,52	99,52	822K	896
26/12/2025	2,23%	2,17	99,52	98,33	97,86	99,52	461K	121
23/12/2025	-0,71%	-0,70	97,35	98,97	97,35	98,97	1M	101
22/12/2025	3,19%	3,03	98,05	96,40	96,40	98,90	439K	109
19/12/2025	-0,29%	-0,28	95,02	95,78	95,02	96,48	722K	205
18/12/2025	1,12%	1,06	95,30	95,20	94,90	95,95	632K	86
17/12/2025	0,88%	0,82	94,24	93,15	93,15	95,72	1M	1.382
16/12/2025	0,13%	0,12	93,42	95,00	93,42	95,00	500K	56
15/12/2025	0,20%	0,19	93,30	94,05	92,93	97,24	3M	424
12/12/2025	-0,19%	-0,18	93,11	93,95	92,72	94,41	2M	161
11/12/2025	5,12%	4,54	93,29	89,50	89,24	93,61	2M	330
10/12/2025	0,07%	0,06	88,75	89,99	88,75	90,02	422K	113
09/12/2025	0,21%	0,19	88,69	88,61	88,40	89,77	1M	90
08/12/2025	-1,94%	-1,75	88,50	88,44	88,19	90,23	1M	126
05/12/2025	3,91%	3,40	90,25	87,72	86,68	91,00	1M	212
04/12/2025	-2,57%	-2,29	86,85	88,98	86,13	88,98	3M	249
03/12/2025	1,64%	1,44	89,14	87,02	87,02	89,14	1M	192
02/12/2025	-0,43%	-0,38	87,70	88,40	87,48	88,83	473K	139
01/12/2025	-0,47%	-0,42	88,08	88,75	88,08	89,41	595K	154
28/11/2025	0,00%	0,00	88,50	89,26	88,50	89,50	506K	101
27/11/2025	-1,67%	-1,50	88,50	89,01	88,00	91,24	229K	270
26/11/2025	0,41%	0,37	90,00	89,63	89,10	90,34	2M	76
25/11/2025	2,03%	1,78	89,63	86,09	86,09	90,24	2M	305
24/11/2025	-	-	87,85	89,46	87,85	89,46	316K	166

Date,Open,High,Low,Close,Volume
11-Jun-26,83.63,83.63,81.00,81.00,984164
10-Jun-26,83.80,84.40,82.80,82.80,4148441
09-Jun-26,83.49,84.10,82.00,82.80,568245
08-Jun-26,82.68,83.51,82.02,82.02,424541
05-Jun-26,81.00,83.75,81.00,82.68,2203217
03-Jun-26,79.70,80.17,77.92,79.61,767352
02-Jun-26,81.34,81.34,78.76,79.80,820788
01-Jun-26,82.91,82.91,80.13,80.45,1370423
29-May-26,82.82,83.84,81.85,82.90,570321
28-May-26,83.71,83.71,80.82,82.08,1332853
27-May-26,82.32,83.80,82.27,82.37,361599
26-May-26,81.11,82.34,81.11,81.50,1160499
25-May-26,82.63,82.98,81.45,81.55,199813
22-May-26,83.83,83.83,81.81,81.81,496418
21-May-26,82.49,83.01,82.28,83.00,830077
20-May-26,84.37,84.37,82.02,82.02,1692498
19-May-26,83.21,84.38,81.42,81.42,1145775
18-May-26,81.43,83.22,81.42,82.38,1594351
15-May-26,81.33,83.23,81.15,81.43,3643949
14-May-26,80.88,80.88,79.83,79.86,689368
13-May-26,80.32,80.89,78.38,80.89,11211423
12-May-26,79.68,80.85,79.05,80.85,410563
11-May-26,80.72,80.72,78.53,79.01,8311304
08-May-26,78.80,81.22,77.50,78.30,3787421
07-May-26,80.99,80.99,78.08,79.56,3495481
06-May-26,79.65,79.87,78.30,79.20,549135
05-May-26,81.00,81.00,78.60,78.86,1208430
04-May-26,81.50,81.93,80.50,81.00,1354665
30-Apr-26,83.20,83.20,81.73,82.98,1147749
29-Apr-26,82.03,85.50,82.00,84.20,6270833
28-Apr-26,76.51,78.59,76.50,76.50,1750777
27-Apr-26,76.97,77.33,76.50,76.50,547227
24-Apr-26,77.50,77.50,76.69,77.25,1214813
23-Apr-26,77.84,77.84,75.72,77.50,1216396
22-Apr-26,78.59,78.59,76.59,77.53,1485562
20-Apr-26,79.99,79.99,77.80,77.81,1265645
17-Apr-26,79.64,80.01,78.50,80.01,3182602
16-Apr-26,79.43,79.58,78.80,79.25,818328
15-Apr-26,78.00,79.14,77.84,78.75,1576998
14-Apr-26,77.77,78.00,76.54,78.00,713324
13-Apr-26,77.37,77.50,76.14,77.50,997975
10-Apr-26,78.96,78.96,76.20,77.00,1863301
09-Apr-26,79.29,79.29,77.25,78.17,2013665
08-Apr-26,78.28,79.28,78.28,78.50,1063977
07-Apr-26,78.75,78.75,77.50,77.50,503674
06-Apr-26,77.86,78.49,77.33,78.26,285369
02-Apr-26,77.00,77.89,76.35,77.83,649230
01-Apr-26,79.29,79.29,76.00,76.81,3347217
31-Mar-26,78.97,79.39,77.40,78.16,2223278
30-Mar-26,79.12,79.12,77.66,78.18,683374
27-Mar-26,79.80,80.25,77.12,77.30,2924450
26-Mar-26,80.00,80.52,79.34,79.80,1486941
25-Mar-26,79.90,80.68,79.01,79.37,872955
24-Mar-26,79.70,80.35,79.22,79.83,504591
23-Mar-26,80.00,81.14,79.70,79.70,1728453
20-Mar-26,78.16,80.39,78.16,79.87,3272975
19-Mar-26,79.03,79.78,77.90,77.90,1540068
18-Mar-26,80.65,80.66,77.99,78.15,4140460
17-Mar-26,81.71,81.71,79.81,80.65,1457591
16-Mar-26,82.39,82.39,80.78,80.85,1118718
13-Mar-26,81.94,81.94,80.47,81.59,1340937
12-Mar-26,80.25,81.14,79.21,79.81,785950
11-Mar-26,82.29,82.29,79.29,79.29,1597853
10-Mar-26,82.25,82.25,80.66,81.55,704216
09-Mar-26,82.30,82.31,80.64,80.94,4142952
06-Mar-26,83.52,84.43,82.34,84.00,1890185
05-Mar-26,84.09,84.60,82.69,84.50,605089
04-Mar-26,84.10,84.75,83.30,83.30,4183583
03-Mar-26,83.53,85.00,83.04,85.00,2710126
02-Mar-26,81.55,83.47,81.55,82.70,2792222
27-Feb-26,81.00,81.86,80.57,81.55,1014707
26-Feb-26,81.99,82.39,80.47,81.45,2550520
25-Feb-26,79.09,80.93,79.00,80.30,2247876
24-Feb-26,79.00,79.99,78.28,79.09,1380602
23-Feb-26,82.30,82.77,78.82,79.04,3340620
20-Feb-26,83.60,83.60,82.77,83.20,1688422
19-Feb-26,84.79,84.79,82.70,83.14,818114
18-Feb-26,82.35,84.60,82.35,83.95,1406052
13-Feb-26,84.51,84.99,81.91,82.35,2348695
12-Feb-26,84.81,85.95,84.54,84.55,337012
11-Feb-26,85.64,85.80,84.73,84.80,2006138
10-Feb-26,85.00,85.80,84.16,85.65,892245
09-Feb-26,86.50,86.61,84.05,84.40,1340246
06-Feb-26,87.03,87.03,85.36,85.84,713737
05-Feb-26,85.00,88.00,85.00,87.10,4858872
04-Feb-26,87.68,87.68,85.04,86.14,3353387
03-Feb-26,88.09,88.09,85.99,87.69,3017167
02-Feb-26,84.85,88.20,84.56,88.20,4758559
30-Jan-26,86.88,86.88,84.30,84.55,1214892
29-Jan-26,85.49,86.56,83.81,86.01,1964580
28-Jan-26,84.00,85.41,84.00,84.62,2549412
27-Jan-26,86.41,86.84,84.23,85.45,1791848
26-Jan-26,87.00,87.65,85.76,86.31,1920976
23-Jan-26,86.30,86.77,85.88,86.35,3931242
22-Jan-26,86.62,87.23,85.84,86.50,5429573
21-Jan-26,87.86,87.86,86.02,86.02,2267128
20-Jan-26,88.00,88.02,86.52,86.99,3357413
19-Jan-26,89.95,89.95,87.45,87.45,441363
16-Jan-26,88.06,88.71,87.50,87.50,721575
15-Jan-26,87.66,89.34,87.44,87.44,1878304
14-Jan-26,88.00,89.06,87.07,88.89,886974
13-Jan-26,92.44,92.44,87.18,88.00,3852094
12-Jan-26,92.92,92.92,90.75,92.44,565143
09-Jan-26,94.49,95.14,93.48,93.55,1116576
08-Jan-26,96.26,96.26,94.17,94.36,1700412
07-Jan-26,94.00,96.69,94.00,95.30,467023
06-Jan-26,94.81,96.22,94.73,95.69,509851
05-Jan-26,93.31,96.60,93.20,94.80,3073714
02-Jan-26,96.50,96.50,92.93,92.93,3949241
30-Dec-25,99.52,99.52,96.75,96.75,776612
29-Dec-25,97.52,99.52,97.52,99.52,821904
26-Dec-25,98.33,99.52,97.86,99.52,460882
23-Dec-25,98.97,98.97,97.35,97.35,1303717
22-Dec-25,96.40,98.90,96.40,98.05,438666
19-Dec-25,95.78,96.48,95.02,95.02,722037
18-Dec-25,95.20,95.95,94.90,95.30,631849
17-Dec-25,93.15,95.72,93.15,94.24,1127059
16-Dec-25,95.00,95.00,93.42,93.42,499702
15-Dec-25,94.05,97.24,92.93,93.30,2513416
12-Dec-25,93.95,94.41,92.72,93.11,2032913
11-Dec-25,89.50,93.61,89.24,93.29,1846332
10-Dec-25,89.99,90.02,88.75,88.75,421653
09-Dec-25,88.61,89.77,88.40,88.69,1054614
08-Dec-25,88.44,90.23,88.19,88.50,1003050
05-Dec-25,87.72,91.00,86.68,90.25,1087728
04-Dec-25,88.98,88.98,86.13,86.85,3065601
03-Dec-25,87.02,89.14,87.02,89.14,1201220
02-Dec-25,88.40,88.83,87.48,87.70,472827
01-Dec-25,88.75,89.41,88.08,88.08,595126
28-Nov-25,89.26,89.50,88.50,88.50,505747
27-Nov-25,89.01,91.24,88.00,88.50,229196
26-Nov-25,89.63,90.34,89.10,90.00,1504622
25-Nov-25,86.09,90.24,86.09,89.63,2120667
24-Nov-25,89.46,89.46,87.85,87.85,315908

*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