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
03/10/2024	0,30%	0,23	75,70	75,47	75,44	76,44	2M	158
02/10/2024	-0,54%	-0,41	75,47	75,80	74,95	75,80	387K	80
01/10/2024	1,21%	0,91	75,88	75,44	74,42	76,15	4M	1.064
30/09/2024	0,66%	0,49	74,97	75,23	74,48	75,32	211K	921
27/09/2024	0,32%	0,24	74,48	74,94	74,35	75,65	1M	975
26/09/2024	0,07%	0,05	74,24	74,12	73,64	74,82	1M	260
25/09/2024	-0,42%	-0,31	74,19	75,25	73,65	75,25	2M	596

24/09/2024	-7,28%	-5,85	74,50	77,50	74,50	77,50	3M	2.137
23/09/2024	1,97%	1,55	80,35	78,87	78,87	80,35	3M	179
20/09/2024	1,87%	1,45	78,80	77,75	77,68	78,80	792K	66
19/09/2024	-1,31%	-1,03	77,35	78,81	76,71	79,20	306K	112
18/09/2024	-2,39%	-1,92	78,38	78,86	78,35	80,01	362K	117
17/09/2024	-0,35%	-0,28	80,30	80,87	79,73	80,87	309K	125
16/09/2024	0,29%	0,23	80,58	80,35	79,35	80,58	4M	142
13/09/2024	0,40%	0,32	80,35	80,35	79,70	80,35	549K	87
12/09/2024	0,06%	0,05	80,03	80,23	79,75	80,48	769K	97
11/09/2024	-0,63%	-0,51	79,98	80,47	78,68	80,47	276K	176
10/09/2024	1,08%	0,86	80,49	80,09	79,61	80,88	251K	251
09/09/2024	1,91%	1,49	79,63	78,48	78,48	80,20	315K	149
06/09/2024	0,70%	0,54	78,14	77,77	77,22	78,20	678K	155
05/09/2024	-1,98%	-1,57	77,60	79,15	77,38	79,15	322K	128
04/09/2024	-0,39%	-0,31	79,17	79,19	78,50	79,43	1M	255
03/09/2024	3,41%	2,62	79,48	76,82	76,82	79,51	3M	458
02/09/2024	-0,45%	-0,35	76,86	77,21	74,94	77,21	2M	293
30/08/2024	0,04%	0,03	77,21	75,63	75,50	78,44	392K	312
29/08/2024	3,21%	2,40	77,18	75,59	75,59	77,54	2M	202
28/08/2024	0,47%	0,35	74,78	74,80	74,18	75,01	557K	143
27/08/2024	1,60%	1,17	74,43	73,49	73,45	74,48	819K	158
26/08/2024	0,21%	0,15	73,26	73,12	73,12	74,22	517K	156
23/08/2024	-2,61%	-1,96	73,11	75,07	73,00	75,07	423K	131
22/08/2024	1,94%	1,43	75,07	74,00	74,00	75,07	550K	127
21/08/2024	0,44%	0,32	73,64	73,48	73,21	74,11	940K	111
20/08/2024	1,86%	1,34	73,32	72,51	72,51	73,40	429K	153
19/08/2024	-1,72%	-1,26	71,98	72,90	71,66	72,98	259K	111
16/08/2024	-0,15%	-0,11	73,24	72,72	72,57	73,50	203K	128
15/08/2024	2,79%	1,99	73,35	71,73	71,73	73,35	1M	120
14/08/2024	0,51%	0,36	71,36	71,49	70,55	71,49	740K	105
13/08/2024	-0,28%	-0,20	71,00	71,88	71,00	71,96	392K	103
12/08/2024	-0,66%	-0,47	71,20	71,67	71,20	71,89	877K	200
09/08/2024	-1,82%	-1,33	71,67	71,60	71,43	71,90	438K	185
08/08/2024	1,07%	0,77	73,00	73,13	71,75	73,25	790K	77
07/08/2024	-0,86%	-0,63	72,23	72,87	72,23	73,98	2M	134
06/08/2024	-0,36%	-0,26	72,86	72,77	72,59	73,71	551K	112
05/08/2024	-3,54%	-2,68	73,12	75,79	73,00	75,99	3M	387
02/08/2024	-0,76%	-0,58	75,80	75,23	75,04	76,43	4M	291
01/08/2024	1,31%	0,99	76,38	75,39	74,76	76,38	3M	685
31/07/2024	2,07%	1,53	75,39	74,67	74,57	75,65	6M	173
30/07/2024	-0,16%	-0,12	73,86	74,50	73,71	74,50	514K	117
29/07/2024	0,56%	0,41	73,98	73,57	72,81	74,21	1M	142
26/07/2024	1,87%	1,35	73,57	72,22	72,21	73,95	706K	195
25/07/2024	-0,66%	-0,48	72,22	73,22	71,44	73,22	908K	170
24/07/2024	-1,78%	-1,32	72,70	71,92	71,10	72,70	4M	287
23/07/2024	-0,38%	-0,28	74,02	74,73	73,70	75,24	834K	288
22/07/2024	0,41%	0,30	74,30	74,01	73,56	74,68	2M	183
19/07/2024	-1,93%	-1,46	74,00	74,47	73,56	75,03	1M	272
18/07/2024	0,75%	0,56	75,46	75,05	74,72	75,87	2M	409
17/07/2024	1,84%	1,35	74,90	73,40	73,40	74,90	4M	281
16/07/2024	0,46%	0,34	73,55	73,36	72,60	73,55	1M	177
15/07/2024	0,94%	0,68	73,21	73,08	72,58	73,36	1M	213
12/07/2024	0,51%	0,37	72,53	72,17	71,63	72,77	2M	370
11/07/2024	0,95%	0,68	72,16	71,23	70,72	72,16	2M	228
10/07/2024	-0,87%	-0,63	71,48	70,59	69,80	71,48	3M	1.232
09/07/2024	-1,08%	-0,79	72,11	73,05	71,80	73,05	3M	230
08/07/2024	-2,28%	-1,70	72,90	74,60	72,90	74,60	5M	472
05/07/2024	-1,47%	-1,11	74,60	74,59	73,85	74,61	5M	1.056
04/07/2024	0,45%	0,34	75,71	75,27	74,18	76,99	553K	139
03/07/2024	-1,35%	-1,03	75,37	76,00	74,69	76,06	2M	124
02/07/2024	2,90%	2,15	76,40	74,45	74,20	76,40	2M	232
01/07/2024	1,21%	0,89	74,25	73,36	72,94	74,25	3M	651
28/06/2024	-0,43%	-0,32	73,36	73,95	73,07	75,04	1M	238
27/06/2024	-2,49%	-1,88	73,68	74,77	73,52	75,03	3M	2.426
26/06/2024	0,72%	0,54	75,56	75,46	75,15	75,78	392K	73
25/06/2024	0,25%	0,19	75,02	74,65	74,65	75,12	314K	82
24/06/2024	-0,32%	-0,24	74,83	74,76	74,41	75,81	560K	78
21/06/2024	-0,98%	-0,74	75,07	75,65	74,72	75,65	1M	75
20/06/2024	0,05%	0,04	75,81	75,01	74,20	75,88	950K	159
19/06/2024	1,70%	1,27	75,77	74,50	73,93	77,50	341K	226
18/06/2024	1,07%	0,79	74,50	73,78	73,69	74,83	807K	155
17/06/2024	1,81%	1,31	73,71	72,80	72,80	73,78	559K	156
14/06/2024	-0,40%	-0,29	72,40	72,69	72,17	73,07	678K	68
13/06/2024	-0,62%	-0,45	72,69	73,14	72,45	73,33	273K	167
12/06/2024	-0,50%	-0,37	73,14	72,82	72,68	74,62	3M	294
11/06/2024	-0,37%	-0,27	73,51	73,79	72,87	73,79	705K	87
10/06/2024	-0,57%	-0,42	73,78	74,36	73,43	75,11	1M	143
07/06/2024	1,92%	1,40	74,20	73,50	72,99	74,41	982K	118
06/06/2024	0,10%	0,07	72,80	72,94	72,35	73,05	233K	58
05/06/2024	1,14%	0,82	72,73	71,82	71,82	73,00	447K	293
04/06/2024	1,52%	1,08	71,91	70,99	70,96	72,36	1.000K	155
03/06/2024	-1,30%	-0,93	70,83	71,75	70,14	71,80	2M	1.069
31/05/2024	1,72%	1,21	71,76	70,71	70,49	71,76	2M	79
29/05/2024	1,00%	0,70	70,55	69,93	69,79	70,63	422K	56
28/05/2024	-0,92%	-0,65	69,85	70,28	69,72	70,42	1M	59
27/05/2024	-0,66%	-0,47	70,50	70,98	69,34	72,30	117K	119
24/05/2024	-0,43%	-0,31	70,97	71,26	70,49	71,26	86K	48
23/05/2024	0,03%	0,02	71,28	71,41	70,53	71,41	903K	86
22/05/2024	0,79%	0,56	71,26	71,13	70,90	71,68	94K	220
21/05/2024	-0,35%	-0,25	70,70	71,10	70,18	71,12	345K	89
20/05/2024	-0,77%	-0,55	70,95	71,65	70,95	72,09	746K	99
17/05/2024	-0,78%	-0,56	71,50	71,61	71,34	71,96	54K	51
16/05/2024	-0,33%	-0,24	72,06	72,08	71,78	72,53	81K	55
15/05/2024	1,02%	0,73	72,30	72,34	71,87	72,34	935K	112
14/05/2024	-0,54%	-0,39	71,57	71,96	70,41	71,96	187K	154
13/05/2024	-0,64%	-0,46	71,96	72,42	71,89	72,50	881K	59
10/05/2024	1,33%	0,95	72,42	71,83	71,67	72,42	352K	57
09/05/2024	1,79%	1,26	71,47	70,41	70,41	72,00	513K	114
08/05/2024	-0,10%	-0,07	70,21	70,70	69,89	70,84	851K	78
07/05/2024	1,27%	0,88	70,28	68,18	68,18	70,36	1M	112
06/05/2024	1,79%	1,22	69,40	68,18	68,18	69,40	118K	93
03/05/2024	-0,32%	-0,22	68,18	68,32	67,76	68,39	528K	91
02/05/2024	-1,46%	-1,01	68,40	69,41	68,11	69,41	3M	1.139
30/04/2024	-0,47%	-0,33	69,41	69,79	69,41	70,25	2M	92
29/04/2024	-0,51%	-0,36	69,74	70,10	69,45	70,27	496K	417
26/04/2024	-1,14%	-0,81	70,10	70,91	70,07	70,91	391K	70
25/04/2024	-0,20%	-0,14	70,91	70,00	69,93	71,28	218K	82
24/04/2024	1,08%	0,76	71,05	71,60	70,94	72,77	206K	139
23/04/2024	-0,18%	-0,13	70,29	71,17	69,93	71,26	1M	1.597
22/04/2024	0,46%	0,32	70,42	70,11	70,11	70,78	450K	53
19/04/2024	-1,94%	-1,39	70,10	70,98	69,69	71,26	1M	76
18/04/2024	0,18%	0,13	71,49	71,47	70,99	71,77	252K	58
17/04/2024	-0,54%	-0,39	71,36	71,27	71,00	71,77	208K	78
16/04/2024	1,59%	1,12	71,75	70,63	70,63	72,00	739K	182
15/04/2024	-0,03%	-0,02	70,63	71,50	70,14	71,83	183K	102
12/04/2024	0,51%	0,36	70,65	70,51	70,22	71,11	310K	96
11/04/2024	0,54%	0,38	70,29	69,90	69,36	70,29	450K	101
10/04/2024	0,98%	0,68	69,91	69,23	69,22	70,07	358K	74
09/04/2024	-0,80%	-0,56	69,23	69,93	68,53	69,93	1M	115
08/04/2024	-0,41%	-0,29	69,79	70,00	69,57	70,10	587K	1.025
05/04/2024	0,99%	0,69	70,08	69,65	69,51	70,44	339K	70
04/04/2024	-1,01%	-0,71	69,39	70,10	69,23	70,30	246K	74
03/04/2024	-0,69%	-0,49	70,10	70,59	69,72	71,14	645K	82
02/04/2024	-0,08%	-0,06	70,59	70,51	69,79	70,59	324K	123
01/04/2024	0,73%	0,51	70,65	71,16	69,94	71,16	1M	1.744
28/03/2024	1,30%	0,90	70,14	70,07	69,26	70,19	161K	280
27/03/2024	-	-	69,24	70,22	69,03	71,18	499K	88

Date,Open,High,Low,Close,Volume
03-Oct-24,75.47,76.44,75.44,75.70,1862351
02-Oct-24,75.80,75.80,74.95,75.47,386980
01-Oct-24,75.44,76.15,74.42,75.88,3934148
30-Sep-24,75.23,75.32,74.48,74.97,210639
27-Sep-24,74.94,75.65,74.35,74.48,1097503
26-Sep-24,74.12,74.82,73.64,74.24,1130550
25-Sep-24,75.25,75.25,73.65,74.19,1577785
24-Sep-24,77.50,77.50,74.50,74.50,3438737
23-Sep-24,78.87,80.35,78.87,80.35,3219581
20-Sep-24,77.75,78.80,77.68,78.80,791749
19-Sep-24,78.81,79.20,76.71,77.35,306158
18-Sep-24,78.86,80.01,78.35,78.38,361966
17-Sep-24,80.87,80.87,79.73,80.30,308594
16-Sep-24,80.35,80.58,79.35,80.58,4356393
13-Sep-24,80.35,80.35,79.70,80.35,548860
12-Sep-24,80.23,80.48,79.75,80.03,769279
11-Sep-24,80.47,80.47,78.68,79.98,276138
10-Sep-24,80.09,80.88,79.61,80.49,251150
09-Sep-24,78.48,80.20,78.48,79.63,315203
06-Sep-24,77.77,78.20,77.22,78.14,677500
05-Sep-24,79.15,79.15,77.38,77.60,322396
04-Sep-24,79.19,79.43,78.50,79.17,1427190
03-Sep-24,76.82,79.51,76.82,79.48,3469995
02-Sep-24,77.21,77.21,74.94,76.86,1779217
30-Aug-24,75.63,78.44,75.50,77.21,392243
29-Aug-24,75.59,77.54,75.59,77.18,1941379
28-Aug-24,74.80,75.01,74.18,74.78,556646
27-Aug-24,73.49,74.48,73.45,74.43,819314
26-Aug-24,73.12,74.22,73.12,73.26,517045
23-Aug-24,75.07,75.07,73.00,73.11,423233
22-Aug-24,74.00,75.07,74.00,75.07,549710
21-Aug-24,73.48,74.11,73.21,73.64,939770
20-Aug-24,72.51,73.40,72.51,73.32,429210
19-Aug-24,72.90,72.98,71.66,71.98,258638
16-Aug-24,72.72,73.50,72.57,73.24,202896
15-Aug-24,71.73,73.35,71.73,73.35,1295799
14-Aug-24,71.49,71.49,70.55,71.36,740132
13-Aug-24,71.88,71.96,71.00,71.00,391799
12-Aug-24,71.67,71.89,71.20,71.20,877096
09-Aug-24,71.60,71.90,71.43,71.67,438381
08-Aug-24,73.13,73.25,71.75,73.00,789670
07-Aug-24,72.87,73.98,72.23,72.23,1692275
06-Aug-24,72.77,73.71,72.59,72.86,550794
05-Aug-24,75.79,75.99,73.00,73.12,2752785
02-Aug-24,75.23,76.43,75.04,75.80,3727594
01-Aug-24,75.39,76.38,74.76,76.38,2813805
31-Jul-24,74.67,75.65,74.57,75.39,6201258
30-Jul-24,74.50,74.50,73.71,73.86,514048
29-Jul-24,73.57,74.21,72.81,73.98,1169231
26-Jul-24,72.22,73.95,72.21,73.57,705962
25-Jul-24,73.22,73.22,71.44,72.22,907907
24-Jul-24,71.92,72.70,71.10,72.70,3815404
23-Jul-24,74.73,75.24,73.70,74.02,833702
22-Jul-24,74.01,74.68,73.56,74.30,2255988
19-Jul-24,74.47,75.03,73.56,74.00,1179318
18-Jul-24,75.05,75.87,74.72,75.46,2405705
17-Jul-24,73.40,74.90,73.40,74.90,3755768
16-Jul-24,73.36,73.55,72.60,73.55,1230048
15-Jul-24,73.08,73.36,72.58,73.21,1180822
12-Jul-24,72.17,72.77,71.63,72.53,1565622
11-Jul-24,71.23,72.16,70.72,72.16,2019370
10-Jul-24,70.59,71.48,69.80,71.48,3363181
09-Jul-24,73.05,73.05,71.80,72.11,3175814
08-Jul-24,74.60,74.60,72.90,72.90,4609730
05-Jul-24,74.59,74.61,73.85,74.60,4779033
04-Jul-24,75.27,76.99,74.18,75.71,552945
03-Jul-24,76.00,76.06,74.69,75.37,1760422
02-Jul-24,74.45,76.40,74.20,76.40,1606387
01-Jul-24,73.36,74.25,72.94,74.25,2635456
28-Jun-24,73.95,75.04,73.07,73.36,1047281
27-Jun-24,74.77,75.03,73.52,73.68,2608061
26-Jun-24,75.46,75.78,75.15,75.56,391731
25-Jun-24,74.65,75.12,74.65,75.02,313934
24-Jun-24,74.76,75.81,74.41,74.83,560302
21-Jun-24,75.65,75.65,74.72,75.07,1431840
20-Jun-24,75.01,75.88,74.20,75.81,950458
19-Jun-24,74.50,77.50,73.93,75.77,341240
18-Jun-24,73.78,74.83,73.69,74.50,807032
17-Jun-24,72.80,73.78,72.80,73.71,558955
14-Jun-24,72.69,73.07,72.17,72.40,678352
13-Jun-24,73.14,73.33,72.45,72.69,272609
12-Jun-24,72.82,74.62,72.68,73.14,3341972
11-Jun-24,73.79,73.79,72.87,73.51,704979
10-Jun-24,74.36,75.11,73.43,73.78,1187080
07-Jun-24,73.50,74.41,72.99,74.20,982470
06-Jun-24,72.94,73.05,72.35,72.80,233493
05-Jun-24,71.82,73.00,71.82,72.73,447041
04-Jun-24,70.99,72.36,70.96,71.91,999763
03-Jun-24,71.75,71.80,70.14,70.83,1971984
31-May-24,70.71,71.76,70.49,71.76,1558795
29-May-24,69.93,70.63,69.79,70.55,421845
28-May-24,70.28,70.42,69.72,69.85,1154648
27-May-24,70.98,72.30,69.34,70.50,117410
24-May-24,71.26,71.26,70.49,70.97,86123
23-May-24,71.41,71.41,70.53,71.28,903383
22-May-24,71.13,71.68,70.90,71.26,94228
21-May-24,71.10,71.12,70.18,70.70,344564
20-May-24,71.65,72.09,70.95,70.95,745524
17-May-24,71.61,71.96,71.34,71.50,53683
16-May-24,72.08,72.53,71.78,72.06,81319
15-May-24,72.34,72.34,71.87,72.30,935305
14-May-24,71.96,71.96,70.41,71.57,186913
13-May-24,72.42,72.50,71.89,71.96,880982
10-May-24,71.83,72.42,71.67,72.42,351994
09-May-24,70.41,72.00,70.41,71.47,513154
08-May-24,70.70,70.84,69.89,70.21,850830
07-May-24,68.18,70.36,68.18,70.28,1493603
06-May-24,68.18,69.40,68.18,69.40,118459
03-May-24,68.32,68.39,67.76,68.18,528190
02-May-24,69.41,69.41,68.11,68.40,2992418
30-Apr-24,69.79,70.25,69.41,69.41,2229432
29-Apr-24,70.10,70.27,69.45,69.74,496314
26-Apr-24,70.91,70.91,70.07,70.10,391201
25-Apr-24,70.00,71.28,69.93,70.91,218271
24-Apr-24,71.60,72.77,70.94,71.05,206032
23-Apr-24,71.17,71.26,69.93,70.29,1383499
22-Apr-24,70.11,70.78,70.11,70.42,450418
19-Apr-24,70.98,71.26,69.69,70.10,1013573
18-Apr-24,71.47,71.77,70.99,71.49,251540
17-Apr-24,71.27,71.77,71.00,71.36,207642
16-Apr-24,70.63,72.00,70.63,71.75,739190
15-Apr-24,71.50,71.83,70.14,70.63,183487
12-Apr-24,70.51,71.11,70.22,70.65,310311
11-Apr-24,69.90,70.29,69.36,70.29,450092
10-Apr-24,69.23,70.07,69.22,69.91,357679
09-Apr-24,69.93,69.93,68.53,69.23,1328414
08-Apr-24,70.00,70.10,69.57,69.79,586545
05-Apr-24,69.65,70.44,69.51,70.08,339370
04-Apr-24,70.10,70.30,69.23,69.39,246147
03-Apr-24,70.59,71.14,69.72,70.10,645453
02-Apr-24,70.51,70.59,69.79,70.59,323922
01-Apr-24,71.16,71.16,69.94,70.65,1168657
28-Mar-24,70.07,70.19,69.26,70.14,160756
27-Mar-24,70.22,71.18,69.03,69.24,499040

*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