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
15/08/2022	0,90%	0,94	105,80	105,00	105,00	106,00	3M	4.192
12/08/2022	0,34%	0,36	104,86	104,50	104,50	105,49	2M	4.459
11/08/2022	0,26%	0,27	104,50	104,23	104,22	105,07	2M	2.867
10/08/2022	0,27%	0,28	104,23	103,96	103,79	104,60	2M	2.989
09/08/2022	1,10%	1,13	103,95	102,82	102,81	104,49	2M	3.703
08/08/2022	0,44%	0,45	102,82	102,37	102,30	103,00	2M	3.552
05/08/2022	0,61%	0,62	102,37	101,89	101,71	102,44	2M	4.414
04/08/2022	0,20%	0,20	101,75	101,67	101,18	101,94	2M	2.504
03/08/2022	-0,40%	-0,41	101,55	101,60	101,00	101,94	2M	3.474
02/08/2022	3,61%	3,55	101,96	99,12	99,12	102,62	4M	13.535
01/08/2022	-2,94%	-2,98	98,41	101,00	98,02	102,99	5M	6.766

29/07/2022	0,50%	0,50	101,39	100,86	100,40	101,50	2M	3.149
28/07/2022	0,33%	0,33	100,89	100,56	100,50	100,95	2M	2.469
27/07/2022	0,21%	0,21	100,56	100,35	100,07	100,86	2M	3.824
26/07/2022	-0,45%	-0,45	100,35	100,79	100,15	100,97	3M	4.352
25/07/2022	0,52%	0,52	100,80	100,30	100,28	100,80	2M	3.777
22/07/2022	0,27%	0,27	100,28	100,32	99,99	100,50	2M	3.377
21/07/2022	-0,20%	-0,20	100,01	100,21	100,01	100,85	2M	2.966
20/07/2022	0,22%	0,22	100,21	99,98	99,80	101,01	3M	3.754
19/07/2022	-0,02%	-0,02	99,99	100,12	99,51	100,67	3M	4.006
18/07/2022	-0,71%	-0,72	100,01	100,73	99,90	100,89	2M	3.951
15/07/2022	-0,25%	-0,25	100,73	100,98	100,52	101,00	2M	3.506
14/07/2022	0,48%	0,48	100,98	100,50	100,28	101,00	3M	4.586
13/07/2022	0,53%	0,53	100,50	99,97	99,90	100,77	3M	3.153
12/07/2022	-0,53%	-0,53	99,97	100,80	99,91	100,81	2M	2.862
11/07/2022	-0,17%	-0,17	100,50	100,67	100,50	100,99	2M	3.473
08/07/2022	0,77%	0,77	100,67	99,96	99,79	100,98	2M	4.749
07/07/2022	0,51%	0,51	99,90	99,39	99,32	100,07	2M	3.477
06/07/2022	-0,11%	-0,11	99,39	99,89	99,25	99,95	2M	4.044
05/07/2022	-0,16%	-0,16	99,50	99,70	99,10	100,30	2M	3.810
04/07/2022	-0,53%	-0,53	99,66	100,19	99,02	100,57	3M	7.832
01/07/2022	-0,80%	-0,81	100,19	100,30	99,85	100,98	2M	4.104
30/06/2022	-0,05%	-0,05	101,00	101,38	101,00	101,49	3M	4.298
29/06/2022	0,49%	0,49	101,05	100,57	100,57	101,18	2M	3.111
28/06/2022	-0,44%	-0,44	100,56	101,30	100,20	101,76	2M	3.355
27/06/2022	-0,95%	-0,97	101,00	101,96	101,00	101,97	3M	6.377
24/06/2022	0,04%	0,04	101,97	101,93	101,59	101,98	2M	2.969
23/06/2022	0,22%	0,22	101,93	101,71	101,33	101,94	2M	4.951
22/06/2022	0,03%	0,03	101,71	101,68	101,15	102,00	2M	2.629
21/06/2022	0,18%	0,18	101,68	101,50	101,45	101,97	2M	2.326
20/06/2022	0,40%	0,40	101,50	101,10	100,95	101,97	2M	3.737
17/06/2022	-0,20%	-0,20	101,10	101,29	100,50	101,29	2M	4.421
15/06/2022	-0,48%	-0,49	101,30	101,79	100,80	102,49	2M	3.380
14/06/2022	1,28%	1,29	101,79	100,50	100,43	102,32	2M	8.707
13/06/2022	-0,59%	-0,60	100,50	101,10	100,27	101,10	2M	3.275
10/06/2022	-0,96%	-0,98	101,10	102,09	101,10	102,32	2M	3.349
09/06/2022	-0,70%	-0,72	102,08	102,63	101,51	102,85	2M	3.553
08/06/2022	0,10%	0,10	102,80	102,70	102,28	102,80	2M	3.553
07/06/2022	0,39%	0,40	102,70	102,30	102,30	103,00	2M	3.102
06/06/2022	0,31%	0,32	102,30	101,98	101,64	102,30	2M	2.680
03/06/2022	1,24%	1,25	101,98	100,79	100,79	102,09	2M	3.550
02/06/2022	0,46%	0,46	100,73	100,68	100,27	101,00	2M	2.451
01/06/2022	-1,21%	-1,23	100,27	100,80	100,01	101,49	2M	4.542
31/05/2022	0,21%	0,21	101,50	101,29	100,60	101,78	2M	4.263
30/05/2022	0,29%	0,29	101,29	101,00	101,00	101,89	2M	2.624
27/05/2022	1,18%	1,18	101,00	100,08	100,08	101,00	2M	4.698
26/05/2022	0,03%	0,03	99,82	99,79	99,70	100,47	2M	2.427
25/05/2022	-0,16%	-0,16	99,79	99,95	99,52	100,38	2M	4.419
24/05/2022	-1,19%	-1,20	99,95	101,28	99,15	101,79	3M	4.594
23/05/2022	0,77%	0,77	101,15	100,37	100,02	101,50	2M	2.940
20/05/2022	0,59%	0,59	100,38	100,00	99,80	100,58	1M	3.181
19/05/2022	-0,21%	-0,21	99,79	100,00	99,50	100,51	2M	2.912
18/05/2022	-0,25%	-0,25	100,00	100,25	99,89	100,94	2M	3.734
17/05/2022	0,05%	0,05	100,25	100,35	99,95	100,39	2M	3.751
16/05/2022	0,19%	0,19	100,20	100,10	100,00	100,50	2M	2.624
13/05/2022	-0,11%	-0,11	100,01	100,10	99,90	100,49	2M	2.806
12/05/2022	0,01%	0,01	100,12	100,11	99,55	100,46	2M	2.253
11/05/2022	0,01%	0,01	100,11	100,12	99,96	100,76	1M	2.949
10/05/2022	0,05%	0,05	100,10	100,05	99,75	101,00	2M	2.943
09/05/2022	0,02%	0,02	100,05	100,03	99,72	101,43	2M	3.884
06/05/2022	0,73%	0,72	100,03	99,71	99,61	101,50	2M	4.257
05/05/2022	-2,62%	-2,67	99,31	102,00	99,00	102,37	3M	9.348
04/05/2022	-0,13%	-0,13	101,98	102,00	100,52	102,09	2M	4.765
03/05/2022	0,42%	0,43	102,11	101,70	98,56	103,27	5M	7.677
02/05/2022	-1,28%	-1,32	101,68	103,30	101,59	103,37	2M	5.540
29/04/2022	-0,17%	-0,18	103,00	103,38	102,87	104,14	2M	4.672
28/04/2022	-1,07%	-1,12	103,18	104,30	102,53	104,60	2M	4.072
27/04/2022	0,04%	0,04	104,30	104,26	103,67	104,55	3M	4.487
26/04/2022	1,73%	1,77	104,26	103,01	103,01	104,58	4M	2.398
25/04/2022	-1,97%	-2,06	102,49	104,54	102,07	104,88	2M	3.820
22/04/2022	0,15%	0,16	104,55	104,39	104,00	104,68	2M	2.494
20/04/2022	1,13%	1,17	104,39	103,24	102,60	104,59	2M	4.481
19/04/2022	-1,30%	-1,36	103,22	104,79	103,00	104,92	3M	5.050
18/04/2022	0,66%	0,69	104,58	103,89	103,70	104,99	4M	3.193
14/04/2022	1,20%	1,23	103,89	102,38	102,38	103,89	3M	3.469
13/04/2022	0,36%	0,37	102,66	102,29	102,29	103,40	2M	3.551
12/04/2022	0,78%	0,79	102,29	102,00	101,51	103,34	2M	3.496
11/04/2022	-1,41%	-1,45	101,50	102,95	101,40	103,00	3M	4.510
08/04/2022	0,16%	0,16	102,95	102,70	102,00	103,44	2M	1.788
07/04/2022	0,52%	0,53	102,79	102,26	102,26	103,43	3M	2.950
06/04/2022	0,30%	0,31	102,26	102,00	101,20	102,97	3M	2.374
05/04/2022	0,99%	1,00	101,95	100,95	100,95	103,68	6M	4.667
04/04/2022	1,09%	1,09	100,95	99,99	99,99	101,00	2M	2.573
01/04/2022	-0,02%	-0,02	99,86	99,20	98,67	99,99	3M	4.815
31/03/2022	0,87%	0,86	99,88	99,03	99,03	99,90	3M	4.235
30/03/2022	1,00%	0,98	99,02	98,25	98,11	99,25	2M	2.619
29/03/2022	0,39%	0,38	98,04	97,66	97,66	98,25	2M	2.717
28/03/2022	0,58%	0,56	97,66	97,22	97,12	97,80	2M	2.662
25/03/2022	0,07%	0,07	97,10	97,04	97,02	97,52	2M	2.265
24/03/2022	-0,27%	-0,26	97,03	97,20	97,01	97,79	2M	2.664
23/03/2022	-0,04%	-0,04	97,29	97,33	96,59	97,50	3M	7.344
22/03/2022	0,13%	0,13	97,33	97,51	97,01	98,24	2M	5.226
21/03/2022	0,10%	0,10	97,20	97,12	96,90	97,94	3M	3.741
18/03/2022	-0,22%	-0,21	97,10	98,52	96,85	98,52	3M	4.945
17/03/2022	-0,70%	-0,69	97,31	97,85	97,30	98,76	2M	2.785
16/03/2022	0,75%	0,73	98,00	97,26	96,76	98,40	2M	2.212
15/03/2022	0,54%	0,52	97,27	97,00	96,20	97,97	2M	3.239
14/03/2022	-0,58%	-0,56	96,75	97,31	96,38	97,80	2M	5.331
11/03/2022	0,21%	0,20	97,31	97,30	97,01	98,28	2M	4.828
10/03/2022	0,01%	0,01	97,11	97,10	97,10	98,49	2M	2.706
09/03/2022	-1,52%	-1,50	97,10	98,60	97,03	98,99	2M	2.536
08/03/2022	-0,15%	-0,15	98,60	98,75	98,43	99,49	2M	2.396
07/03/2022	-0,97%	-0,97	98,75	99,72	98,75	99,72	2M	2.671
04/03/2022	0,68%	0,67	99,72	98,85	98,77	99,90	2M	2.920
03/03/2022	0,79%	0,78	99,05	98,26	98,26	99,90	2M	2.724
02/03/2022	-1,72%	-1,72	98,27	99,31	98,20	100,31	2M	2.704
25/02/2022	2,54%	2,48	99,99	97,51	97,51	100,00	2M	3.218
24/02/2022	-1,00%	-0,98	97,51	98,41	96,70	98,45	2M	2.976
23/02/2022	-0,22%	-0,22	98,49	98,71	98,49	99,60	2M	2.954
22/02/2022	0,01%	0,01	98,71	98,69	98,51	98,90	2M	2.429
21/02/2022	0,17%	0,17	98,70	98,53	98,50	98,90	2M	3.061
18/02/2022	0,03%	0,03	98,53	98,51	98,51	99,58	2M	2.724
17/02/2022	-0,51%	-0,50	98,50	99,47	98,50	99,96	3M	5.363
16/02/2022	-0,01%	-0,01	99,00	99,02	99,00	99,63	2M	3.912
15/02/2022	-0,60%	-0,60	99,01	99,75	99,01	100,48	3M	7.488
14/02/2022	-1,47%	-1,49	99,61	101,09	99,53	101,09	4M	7.326
11/02/2022	0,70%	0,70	101,10	100,40	100,40	101,35	2M	2.801
10/02/2022	0,16%	0,16	100,40	100,24	100,00	100,79	2M	5.031
09/02/2022	0,40%	0,40	100,24	99,80	99,50	100,65	2M	3.920
08/02/2022	0,34%	0,34	99,84	99,90	99,50	100,48	1M	1.984
07/02/2022	-0,56%	-0,56	99,50	100,06	99,50	100,40	1M	2.361
04/02/2022	0,14%	0,14	100,06	100,78	99,41	100,78	1M	1.793
03/02/2022	-0,32%	-0,32	99,92	100,22	99,65	100,48	1M	2.227
02/02/2022	-	-	100,24	100,99	100,08	100,99	2M	2.084

Date,Open,High,Low,Close,Volume
15-Aug-22,105.00,106.00,105.00,105.80,3166032
12-Aug-22,104.50,105.49,104.50,104.86,2285236
11-Aug-22,104.23,105.07,104.22,104.50,2394088
10-Aug-22,103.96,104.60,103.79,104.23,2125751
09-Aug-22,102.82,104.49,102.81,103.95,2237558
08-Aug-22,102.37,103.00,102.30,102.82,2098463
05-Aug-22,101.89,102.44,101.71,102.37,2327153
04-Aug-22,101.67,101.94,101.18,101.75,1829328
03-Aug-22,101.60,101.94,101.00,101.55,2131412
02-Aug-22,99.12,102.62,99.12,101.96,3762942
01-Aug-22,101.00,102.99,98.02,98.41,5148091
29-Jul-22,100.86,101.50,100.40,101.39,1939026
28-Jul-22,100.56,100.95,100.50,100.89,1718836
27-Jul-22,100.35,100.86,100.07,100.56,1736877
26-Jul-22,100.79,100.97,100.15,100.35,2959629
25-Jul-22,100.30,100.80,100.28,100.80,2178050
22-Jul-22,100.32,100.50,99.99,100.28,2050948
21-Jul-22,100.21,100.85,100.01,100.01,2050347
20-Jul-22,99.98,101.01,99.80,100.21,2959612
19-Jul-22,100.12,100.67,99.51,99.99,2916347
18-Jul-22,100.73,100.89,99.90,100.01,2388702
15-Jul-22,100.98,101.00,100.52,100.73,2172734
14-Jul-22,100.50,101.00,100.28,100.98,2988667
13-Jul-22,99.97,100.77,99.90,100.50,2721244
12-Jul-22,100.80,100.81,99.91,99.97,1913201
11-Jul-22,100.67,100.99,100.50,100.50,1770997
08-Jul-22,99.96,100.98,99.79,100.67,1986680
07-Jul-22,99.39,100.07,99.32,99.90,1812456
06-Jul-22,99.89,99.95,99.25,99.39,1894672
05-Jul-22,99.70,100.30,99.10,99.50,1832698
04-Jul-22,100.19,100.57,99.02,99.66,2769749
01-Jul-22,100.30,100.98,99.85,100.19,2281724
30-Jun-22,101.38,101.49,101.00,101.00,2516088
29-Jun-22,100.57,101.18,100.57,101.05,2031700
28-Jun-22,101.30,101.76,100.20,100.56,2227131
27-Jun-22,101.96,101.97,101.00,101.00,3284302
24-Jun-22,101.93,101.98,101.59,101.97,1553285
23-Jun-22,101.71,101.94,101.33,101.93,1828067
22-Jun-22,101.68,102.00,101.15,101.71,1818720
21-Jun-22,101.50,101.97,101.45,101.68,1985035
20-Jun-22,101.10,101.97,100.95,101.50,2196203
17-Jun-22,101.29,101.29,100.50,101.10,2142107
15-Jun-22,101.79,102.49,100.80,101.30,2214542
14-Jun-22,100.50,102.32,100.43,101.79,2439219
13-Jun-22,101.10,101.10,100.27,100.50,2484019
10-Jun-22,102.09,102.32,101.10,101.10,1703402
09-Jun-22,102.63,102.85,101.51,102.08,1904433
08-Jun-22,102.70,102.80,102.28,102.80,2307875
07-Jun-22,102.30,103.00,102.30,102.70,2102480
06-Jun-22,101.98,102.30,101.64,102.30,1757188
03-Jun-22,100.79,102.09,100.79,101.98,1996487
02-Jun-22,100.68,101.00,100.27,100.73,1574427
01-Jun-22,100.80,101.49,100.01,100.27,1835217
31-May-22,101.29,101.78,100.60,101.50,2163547
30-May-22,101.00,101.89,101.00,101.29,1752248
27-May-22,100.08,101.00,100.08,101.00,1664071
26-May-22,99.79,100.47,99.70,99.82,1781180
25-May-22,99.95,100.38,99.52,99.79,2435197
24-May-22,101.28,101.79,99.15,99.95,2774160
23-May-22,100.37,101.50,100.02,101.15,1944049
20-May-22,100.00,100.58,99.80,100.38,1477240
19-May-22,100.00,100.51,99.50,99.79,1621676
18-May-22,100.25,100.94,99.89,100.00,1943771
17-May-22,100.35,100.39,99.95,100.25,2013886
16-May-22,100.10,100.50,100.00,100.20,1799594
13-May-22,100.10,100.49,99.90,100.01,1778255
12-May-22,100.11,100.46,99.55,100.12,1684999
11-May-22,100.12,100.76,99.96,100.11,1453557
10-May-22,100.05,101.00,99.75,100.10,1589934
09-May-22,100.03,101.43,99.72,100.05,2201611
06-May-22,99.71,101.50,99.61,100.03,1830564
05-May-22,102.00,102.37,99.00,99.31,2795999
04-May-22,102.00,102.09,100.52,101.98,2282604
03-May-22,101.70,103.27,98.56,102.11,5052076
02-May-22,103.30,103.37,101.59,101.68,2157713
29-Apr-22,103.38,104.14,102.87,103.00,2312153
28-Apr-22,104.30,104.60,102.53,103.18,2108511
27-Apr-22,104.26,104.55,103.67,104.30,2841892
26-Apr-22,103.01,104.58,103.01,104.26,3989094
25-Apr-22,104.54,104.88,102.07,102.49,2279622
22-Apr-22,104.39,104.68,104.00,104.55,2009885
20-Apr-22,103.24,104.59,102.60,104.39,2173216
19-Apr-22,104.79,104.92,103.00,103.22,3296303
18-Apr-22,103.89,104.99,103.70,104.58,3680994
14-Apr-22,102.38,103.89,102.38,103.89,2667802
13-Apr-22,102.29,103.40,102.29,102.66,2405621
12-Apr-22,102.00,103.34,101.51,102.29,2293322
11-Apr-22,102.95,103.00,101.40,101.50,2817555
08-Apr-22,102.70,103.44,102.00,102.95,1620664
07-Apr-22,102.26,103.43,102.26,102.79,2840770
06-Apr-22,102.00,102.97,101.20,102.26,2852559
05-Apr-22,100.95,103.68,100.95,101.95,6143520
04-Apr-22,99.99,101.00,99.99,100.95,2392860
01-Apr-22,99.20,99.99,98.67,99.86,3161433
31-Mar-22,99.03,99.90,99.03,99.88,2760213
30-Mar-22,98.25,99.25,98.11,99.02,2346682
29-Mar-22,97.66,98.25,97.66,98.04,2318422
28-Mar-22,97.22,97.80,97.12,97.66,2220749
25-Mar-22,97.04,97.52,97.02,97.10,1911501
24-Mar-22,97.20,97.79,97.01,97.03,1596364
23-Mar-22,97.33,97.50,96.59,97.29,2845050
22-Mar-22,97.51,98.24,97.01,97.33,1838201
21-Mar-22,97.12,97.94,96.90,97.20,2869585
18-Mar-22,98.52,98.52,96.85,97.10,2655367
17-Mar-22,97.85,98.76,97.30,97.31,1964187
16-Mar-22,97.26,98.40,96.76,98.00,1552522
15-Mar-22,97.00,97.97,96.20,97.27,2088126
14-Mar-22,97.31,97.80,96.38,96.75,2147385
11-Mar-22,97.30,98.28,97.01,97.31,2206929
10-Mar-22,97.10,98.49,97.10,97.11,1819312
09-Mar-22,98.60,98.99,97.03,97.10,1886117
08-Mar-22,98.75,99.49,98.43,98.60,1668471
07-Mar-22,99.72,99.72,98.75,98.75,2101650
04-Mar-22,98.85,99.90,98.77,99.72,2295951
03-Mar-22,98.26,99.90,98.26,99.05,1626559
02-Mar-22,99.31,100.31,98.20,98.27,1775927
25-Feb-22,97.51,100.00,97.51,99.99,2210321
24-Feb-22,98.41,98.45,96.70,97.51,1916963
23-Feb-22,98.71,99.60,98.49,98.49,2252987
22-Feb-22,98.69,98.90,98.51,98.71,1706925
21-Feb-22,98.53,98.90,98.50,98.70,2332970
18-Feb-22,98.51,99.58,98.51,98.53,2092267
17-Feb-22,99.47,99.96,98.50,98.50,2981841
16-Feb-22,99.02,99.63,99.00,99.00,1807619
15-Feb-22,99.75,100.48,99.01,99.01,3337533
14-Feb-22,101.09,101.09,99.53,99.61,3844924
11-Feb-22,100.40,101.35,100.40,101.10,1568092
10-Feb-22,100.24,100.79,100.00,100.40,1940510
09-Feb-22,99.80,100.65,99.50,100.24,2002258
08-Feb-22,99.90,100.48,99.50,99.84,1360148
07-Feb-22,100.06,100.40,99.50,99.50,1473039
04-Feb-22,100.78,100.78,99.41,100.06,1447228
03-Feb-22,100.22,100.48,99.65,99.92,1430502
02-Feb-22,100.99,100.99,100.08,100.24,1611441

*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