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
17/08/2026	-1,27%	-1,30	101,07	102,70	100,80	102,89	5M	5.490
14/08/2026	-0,41%	-0,42	102,37	102,96	102,37	103,29	5M	6.173
13/08/2026	-0,23%	-0,24	102,79	103,10	102,56	103,46	3M	3.278
12/08/2026	-0,20%	-0,21	103,03	103,24	102,90	103,81	4M	5.857
11/08/2026	-0,25%	-0,26	103,24	103,13	103,13	103,70	3M	3.301
10/08/2026	-0,41%	-0,43	103,50	104,00	103,21	104,10	5M	4.664
07/08/2026	0,10%	0,10	103,93	103,88	103,72	104,16	3M	5.405
06/08/2026	-0,12%	-0,12	103,83	103,95	103,53	104,00	3M	5.679
05/08/2026	-0,14%	-0,15	103,95	104,10	103,71	104,58	4M	5.672
04/08/2026	0,19%	0,20	104,10	103,98	103,65	105,02	5M	6.632
03/08/2026	-0,94%	-0,99	103,90	104,50	103,57	104,89	6M	6.671
31/07/2026	-0,42%	-0,44	104,89	106,00	104,89	106,00	5M	3.559
30/07/2026	-0,01%	-0,01	105,33	105,34	105,06	105,63	3M	5.570
29/07/2026	-0,10%	-0,11	105,34	105,47	105,10	105,63	3M	4.072
28/07/2026	0,03%	0,03	105,45	105,47	103,76	105,85	5M	3.517
27/07/2026	0,00%	0,00	105,42	105,42	105,02	105,79	4M	4.246
24/07/2026	0,70%	0,73	105,42	104,80	104,80	105,42	4M	3.763
23/07/2026	0,44%	0,46	104,69	104,89	103,95	104,89	4M	4.763
22/07/2026	-0,83%	-0,87	104,23	105,15	104,04	105,35	5M	5.149
21/07/2026	-0,13%	-0,14	105,10	105,56	104,76	105,71	4M	4.863
20/07/2026	-0,91%	-0,97	105,24	106,60	105,24	106,74	4M	4.292
17/07/2026	-0,03%	-0,03	106,21	106,61	106,21	107,00	4M	3.467
16/07/2026	0,43%	0,46	106,24	106,22	105,60	107,00	4M	5.195
15/07/2026	0,31%	0,33	105,78	105,76	105,51	106,30	5M	4.546
14/07/2026	-0,20%	-0,21	105,45	106,00	105,25	106,20	5M	4.184
13/07/2026	0,02%	0,02	105,66	105,64	105,10	106,20	6M	5.431
10/07/2026	0,47%	0,49	105,64	105,79	105,02	106,51	4M	4.977
09/07/2026	0,51%	0,53	105,15	104,70	104,32	105,42	3M	3.056
08/07/2026	-0,38%	-0,40	104,62	105,40	103,81	105,50	5M	5.852
07/07/2026	0,02%	0,02	105,02	105,48	105,00	105,71	4M	5.521
06/07/2026	0,00%	0,00	105,00	105,78	104,65	105,84	5M	5.774
03/07/2026	0,24%	0,25	105,00	105,15	104,60	105,35	5M	8.150
02/07/2026	0,64%	0,67	104,75	104,61	104,50	105,15	4M	8.052
01/07/2026	-1,46%	-1,54	104,08	104,90	103,50	105,14	7M	7.501
30/06/2026	0,49%	0,51	105,62	105,29	105,15	105,98	9M	5.309
29/06/2026	0,11%	0,12	105,11	105,29	104,58	105,42	4M	4.225
26/06/2026	0,86%	0,90	104,99	104,16	103,87	104,99	6M	4.570
25/06/2026	0,91%	0,94	104,09	103,32	102,90	104,13	7M	4.556
24/06/2026	-0,68%	-0,71	103,15	103,86	103,15	104,13	4M	3.998
23/06/2026	0,15%	0,16	103,86	103,98	103,50	104,58	5M	6.240
22/06/2026	-0,98%	-1,03	103,70	104,85	103,70	104,99	5M	5.573
19/06/2026	1,19%	1,23	104,73	103,49	103,31	105,00	3M	4.618
18/06/2026	-1,00%	-1,05	103,50	104,72	103,40	104,80	4M	5.666
17/06/2026	-0,42%	-0,44	104,55	105,40	104,26	105,40	5M	5.626
16/06/2026	0,00%	0,00	104,99	105,00	104,60	105,19	4M	4.695
15/06/2026	1,45%	1,50	104,99	103,62	103,62	104,99	7M	7.617
12/06/2026	1,02%	1,04	103,49	102,70	102,54	103,49	4M	6.570
11/06/2026	1,59%	1,60	102,45	100,98	100,98	102,98	9M	8.572
10/06/2026	-0,53%	-0,54	100,85	101,50	100,00	101,91	12M	6.058
09/06/2026	-0,60%	-0,61	101,39	102,41	101,34	102,78	11M	7.008
08/06/2026	-3,49%	-3,69	102,00	105,67	100,62	105,67	32M	15.860
05/06/2026	-0,28%	-0,30	105,69	105,62	105,27	105,77	8M	5.884
03/06/2026	-0,36%	-0,38	105,99	106,01	105,26	106,37	12M	6.786
02/06/2026	-0,16%	-0,17	106,37	106,47	105,80	106,64	11M	7.969
01/06/2026	-0,51%	-0,55	106,54	106,69	105,18	106,89	16M	7.041
29/05/2026	0,60%	0,64	107,09	106,65	106,62	107,31	8M	6.994
28/05/2026	0,05%	0,05	106,45	106,41	106,12	106,86	7M	6.281
27/05/2026	-0,56%	-0,60	106,40	107,15	106,20	107,44	11M	6.149
26/05/2026	-1,22%	-1,32	107,00	108,32	107,00	108,34	9M	4.746
25/05/2026	0,30%	0,32	108,32	108,00	107,90	108,45	6M	5.157
22/05/2026	0,18%	0,19	108,00	107,81	107,25	108,33	9M	7.871
21/05/2026	-0,58%	-0,63	107,81	108,62	107,79	108,62	8M	6.630
20/05/2026	0,23%	0,25	108,44	108,41	108,09	109,52	8M	5.153
19/05/2026	-0,74%	-0,81	108,19	109,12	108,11	109,71	9M	4.455
18/05/2026	-1,00%	-1,10	109,00	110,16	108,71	110,39	11M	10.107
15/05/2026	-0,02%	-0,02	110,10	110,20	109,66	110,60	8M	6.605
14/05/2026	0,89%	0,97	110,12	109,35	109,35	110,88	13M	5.847
13/05/2026	-0,71%	-0,78	109,15	110,15	109,06	110,28	9M	6.706
12/05/2026	0,37%	0,40	109,93	109,83	109,55	110,52	13M	7.683
11/05/2026	-1,77%	-1,97	109,53	111,35	109,53	111,53	15M	8.073
08/05/2026	0,32%	0,36	111,50	111,14	110,88	111,68	13M	8.776
07/05/2026	0,32%	0,36	111,14	111,00	110,63	111,33	12M	8.677
06/05/2026	0,56%	0,62	110,78	110,47	110,06	111,06	17M	11.575
05/05/2026	0,12%	0,13	110,16	110,00	109,80	110,45	16M	11.018
04/05/2026	-0,16%	-0,18	110,03	110,35	109,70	110,59	15M	9.017
30/04/2026	0,36%	0,40	110,21	110,29	110,00	110,99	14M	8.619
29/04/2026	-0,01%	-0,01	109,81	109,70	109,51	110,04	7M	5.857
28/04/2026	0,16%	0,18	109,82	109,73	109,21	109,97	6M	3.458
27/04/2026	-0,66%	-0,73	109,64	110,50	109,64	110,70	6M	4.789
24/04/2026	0,34%	0,37	110,37	110,50	109,92	110,60	8M	7.420
23/04/2026	-0,21%	-0,23	110,00	110,48	109,85	110,70	7M	4.019
22/04/2026	-1,00%	-1,11	110,23	111,34	110,14	111,49	10M	8.198
20/04/2026	0,90%	0,99	111,34	110,60	110,35	111,34	11M	5.472
17/04/2026	0,32%	0,35	110,35	110,02	110,00	111,11	11M	6.311
16/04/2026	0,29%	0,32	110,00	110,25	109,85	110,32	6M	4.728
15/04/2026	0,54%	0,59	109,68	109,27	109,17	110,04	7M	5.164
14/04/2026	0,51%	0,55	109,09	108,75	108,65	109,17	5M	5.348
13/04/2026	-1,19%	-1,31	108,54	109,85	107,62	109,99	22M	9.494
10/04/2026	0,88%	0,96	109,85	108,89	108,89	110,17	5M	3.475
09/04/2026	0,12%	0,13	108,89	109,17	108,50	109,24	6M	3.898
08/04/2026	0,43%	0,47	108,76	108,61	108,36	109,17	6M	5.847
07/04/2026	-0,16%	-0,17	108,29	108,46	108,01	108,54	4M	5.231
06/04/2026	-0,17%	-0,18	108,46	108,99	108,01	109,00	7M	8.928
02/04/2026	0,25%	0,27	108,64	108,49	108,17	108,87	6M	5.051
01/04/2026	-0,94%	-1,03	108,37	108,90	107,97	108,91	6M	4.303
31/03/2026	0,18%	0,20	109,40	109,50	108,70	109,76	7M	5.953
30/03/2026	-1,14%	-1,26	109,20	110,46	109,20	110,58	8M	6.510
27/03/2026	0,35%	0,39	110,46	110,36	109,72	110,60	8M	7.017
26/03/2026	0,12%	0,13	110,07	110,01	109,70	110,30	5M	3.491
25/03/2026	0,10%	0,11	109,94	110,00	109,52	110,30	5M	3.768
24/03/2026	0,16%	0,17	109,83	109,66	109,66	110,06	4M	3.068
23/03/2026	-0,20%	-0,22	109,66	109,82	109,29	109,83	7M	7.700
20/03/2026	0,12%	0,13	109,88	110,11	109,37	110,11	8M	5.720
19/03/2026	0,18%	0,20	109,75	109,86	108,58	109,86	6M	4.932
18/03/2026	-0,50%	-0,55	109,55	110,19	109,38	110,21	7M	9.801
17/03/2026	0,07%	0,08	110,10	110,38	109,88	110,38	7M	10.057
16/03/2026	0,05%	0,06	110,02	110,22	109,65	110,32	8M	7.314
13/03/2026	-0,24%	-0,26	109,96	110,30	109,96	110,48	7M	5.753
12/03/2026	0,20%	0,22	110,22	110,10	109,69	110,48	8M	6.850
11/03/2026	0,04%	0,04	110,00	109,90	109,62	110,21	5M	4.876
10/03/2026	-0,05%	-0,05	109,96	110,05	109,55	110,88	9M	7.594
09/03/2026	-1,80%	-2,02	110,01	112,03	109,75	112,05	16M	10.471
06/03/2026	0,39%	0,43	112,03	111,60	111,51	112,24	7M	6.923
05/03/2026	0,25%	0,28	111,60	111,29	110,70	111,99	9M	8.690
04/03/2026	-0,06%	-0,07	111,32	111,39	110,60	111,49	6M	7.317
03/03/2026	-0,23%	-0,26	111,39	111,76	110,09	111,98	10M	8.160
02/03/2026	-1,37%	-1,55	111,65	112,80	110,72	112,80	11M	8.964
27/02/2026	1,59%	1,77	113,20	111,58	111,57	113,50	10M	6.703
26/02/2026	0,52%	0,58	111,43	110,82	110,75	111,59	6M	7.889
25/02/2026	0,43%	0,48	110,85	110,37	110,37	110,92	6M	3.909
24/02/2026	0,53%	0,58	110,37	109,79	109,79	110,67	6M	5.251
23/02/2026	-0,19%	-0,21	109,79	109,98	109,78	110,16	6M	7.154
20/02/2026	0,36%	0,40	110,00	110,04	109,75	110,10	7M	11.283
19/02/2026	0,81%	0,88	109,60	108,75	108,75	110,10	8M	12.883
18/02/2026	0,03%	0,03	108,72	108,69	108,60	108,98	5M	3.754
13/02/2026	0,78%	0,84	108,69	108,00	107,86	108,70	8M	9.140
12/02/2026	-0,05%	-0,05	107,85	107,90	107,82	108,11	4M	4.163
11/02/2026	-0,09%	-0,10	107,90	108,20	107,73	108,20	7M	4.908
10/02/2026	-0,47%	-0,51	108,00	108,64	108,00	108,73	6M	6.618
09/02/2026	-0,20%	-0,22	108,51	108,73	108,36	108,83	6M	6.569
06/02/2026	0,30%	0,32	108,73	108,41	108,14	108,75	6M	6.649
05/02/2026	0,08%	0,09	108,41	108,39	108,08	108,74	5M	6.677
04/02/2026	-0,40%	-0,43	108,32	108,80	108,12	108,91	5M	7.774
03/02/2026	-	-	108,75	108,42	108,02	108,75	6M	7.104

Date,Open,High,Low,Close,Volume
17-Aug-26,102.70,102.89,100.80,101.07,5388588
14-Aug-26,102.96,103.29,102.37,102.37,4518306
13-Aug-26,103.10,103.46,102.56,102.79,3169555
12-Aug-26,103.24,103.81,102.90,103.03,3722772
11-Aug-26,103.13,103.70,103.13,103.24,3425612
10-Aug-26,104.00,104.10,103.21,103.50,4574975
07-Aug-26,103.88,104.16,103.72,103.93,3195858
06-Aug-26,103.95,104.00,103.53,103.83,3153772
05-Aug-26,104.10,104.58,103.71,103.95,3859018
04-Aug-26,103.98,105.02,103.65,104.10,4644436
03-Aug-26,104.50,104.89,103.57,103.90,6085076
31-Jul-26,106.00,106.00,104.89,104.89,4772605
30-Jul-26,105.34,105.63,105.06,105.33,2950230
29-Jul-26,105.47,105.63,105.10,105.34,3458708
28-Jul-26,105.47,105.85,103.76,105.45,4895614
27-Jul-26,105.42,105.79,105.02,105.42,3652574
24-Jul-26,104.80,105.42,104.80,105.42,3966779
23-Jul-26,104.89,104.89,103.95,104.69,4067583
22-Jul-26,105.15,105.35,104.04,104.23,4621332
21-Jul-26,105.56,105.71,104.76,105.10,3693732
20-Jul-26,106.60,106.74,105.24,105.24,4064261
17-Jul-26,106.61,107.00,106.21,106.21,3817241
16-Jul-26,106.22,107.00,105.60,106.24,3764922
15-Jul-26,105.76,106.30,105.51,105.78,5019104
14-Jul-26,106.00,106.20,105.25,105.45,5325550
13-Jul-26,105.64,106.20,105.10,105.66,6075402
10-Jul-26,105.79,106.51,105.02,105.64,4499615
09-Jul-26,104.70,105.42,104.32,105.15,2711186
08-Jul-26,105.40,105.50,103.81,104.62,4661034
07-Jul-26,105.48,105.71,105.00,105.02,3626111
06-Jul-26,105.78,105.84,104.65,105.00,5073322
03-Jul-26,105.15,105.35,104.60,105.00,4920187
02-Jul-26,104.61,105.15,104.50,104.75,4464628
01-Jul-26,104.90,105.14,103.50,104.08,6504009
30-Jun-26,105.29,105.98,105.15,105.62,8696499
29-Jun-26,105.29,105.42,104.58,105.11,4068062
26-Jun-26,104.16,104.99,103.87,104.99,5669285
25-Jun-26,103.32,104.13,102.90,104.09,6789809
24-Jun-26,103.86,104.13,103.15,103.15,4487774
23-Jun-26,103.98,104.58,103.50,103.86,5329303
22-Jun-26,104.85,104.99,103.70,103.70,5015448
19-Jun-26,103.49,105.00,103.31,104.73,3334000
18-Jun-26,104.72,104.80,103.40,103.50,4133650
17-Jun-26,105.40,105.40,104.26,104.55,4849036
16-Jun-26,105.00,105.19,104.60,104.99,4153494
15-Jun-26,103.62,104.99,103.62,104.99,6872967
12-Jun-26,102.70,103.49,102.54,103.49,3950052
11-Jun-26,100.98,102.98,100.98,102.45,8849397
10-Jun-26,101.50,101.91,100.00,100.85,12439677
09-Jun-26,102.41,102.78,101.34,101.39,11241277
08-Jun-26,105.67,105.67,100.62,102.00,32258471
05-Jun-26,105.62,105.77,105.27,105.69,7534577
03-Jun-26,106.01,106.37,105.26,105.99,12011658
02-Jun-26,106.47,106.64,105.80,106.37,10792999
01-Jun-26,106.69,106.89,105.18,106.54,15597924
29-May-26,106.65,107.31,106.62,107.09,7570750
28-May-26,106.41,106.86,106.12,106.45,7319018
27-May-26,107.15,107.44,106.20,106.40,11417426
26-May-26,108.32,108.34,107.00,107.00,9124608
25-May-26,108.00,108.45,107.90,108.32,6301176
22-May-26,107.81,108.33,107.25,108.00,9073573
21-May-26,108.62,108.62,107.79,107.81,7654657
20-May-26,108.41,109.52,108.09,108.44,8208309
19-May-26,109.12,109.71,108.11,108.19,9357315
18-May-26,110.16,110.39,108.71,109.00,11262055
15-May-26,110.20,110.60,109.66,110.10,7745915
14-May-26,109.35,110.88,109.35,110.12,12907709
13-May-26,110.15,110.28,109.06,109.15,9303972
12-May-26,109.83,110.52,109.55,109.93,12543462
11-May-26,111.35,111.53,109.53,109.53,15276966
08-May-26,111.14,111.68,110.88,111.50,12581910
07-May-26,111.00,111.33,110.63,111.14,12223980
06-May-26,110.47,111.06,110.06,110.78,17375822
05-May-26,110.00,110.45,109.80,110.16,15842180
04-May-26,110.35,110.59,109.70,110.03,15009076
30-Apr-26,110.29,110.99,110.00,110.21,14016448
29-Apr-26,109.70,110.04,109.51,109.81,6924791
28-Apr-26,109.73,109.97,109.21,109.82,5807737
27-Apr-26,110.50,110.70,109.64,109.64,6182189
24-Apr-26,110.50,110.60,109.92,110.37,8130406
23-Apr-26,110.48,110.70,109.85,110.00,7031125
22-Apr-26,111.34,111.49,110.14,110.23,10359625
20-Apr-26,110.60,111.34,110.35,111.34,11204609
17-Apr-26,110.02,111.11,110.00,110.35,11318220
16-Apr-26,110.25,110.32,109.85,110.00,5890386
15-Apr-26,109.27,110.04,109.17,109.68,7246118
14-Apr-26,108.75,109.17,108.65,109.09,5136515
13-Apr-26,109.85,109.99,107.62,108.54,21713628
10-Apr-26,108.89,110.17,108.89,109.85,4761420
09-Apr-26,109.17,109.24,108.50,108.89,6400107
08-Apr-26,108.61,109.17,108.36,108.76,6153243
07-Apr-26,108.46,108.54,108.01,108.29,4444358
06-Apr-26,108.99,109.00,108.01,108.46,7013058
02-Apr-26,108.49,108.87,108.17,108.64,6095271
01-Apr-26,108.90,108.91,107.97,108.37,6309498
31-Mar-26,109.50,109.76,108.70,109.40,6657252
30-Mar-26,110.46,110.58,109.20,109.20,7889627
27-Mar-26,110.36,110.60,109.72,110.46,7611391
26-Mar-26,110.01,110.30,109.70,110.07,4664074
25-Mar-26,110.00,110.30,109.52,109.94,4944864
24-Mar-26,109.66,110.06,109.66,109.83,3562779
23-Mar-26,109.82,109.83,109.29,109.66,6565248
20-Mar-26,110.11,110.11,109.37,109.88,8067203
19-Mar-26,109.86,109.86,108.58,109.75,6130306
18-Mar-26,110.19,110.21,109.38,109.55,7282325
17-Mar-26,110.38,110.38,109.88,110.10,7068847
16-Mar-26,110.22,110.32,109.65,110.02,7946981
13-Mar-26,110.30,110.48,109.96,109.96,7479560
12-Mar-26,110.10,110.48,109.69,110.22,7883692
11-Mar-26,109.90,110.21,109.62,110.00,5023754
10-Mar-26,110.05,110.88,109.55,109.96,8674699
09-Mar-26,112.03,112.05,109.75,110.01,16200517
06-Mar-26,111.60,112.24,111.51,112.03,6779976
05-Mar-26,111.29,111.99,110.70,111.60,8599299
04-Mar-26,111.39,111.49,110.60,111.32,6243083
03-Mar-26,111.76,111.98,110.09,111.39,10204116
02-Mar-26,112.80,112.80,110.72,111.65,11494346
27-Feb-26,111.58,113.50,111.57,113.20,10102864
26-Feb-26,110.82,111.59,110.75,111.43,5701623
25-Feb-26,110.37,110.92,110.37,110.85,5897936
24-Feb-26,109.79,110.67,109.79,110.37,5551546
23-Feb-26,109.98,110.16,109.78,109.79,6149201
20-Feb-26,110.04,110.10,109.75,110.00,7388921
19-Feb-26,108.75,110.10,108.75,109.60,7855906
18-Feb-26,108.69,108.98,108.60,108.72,5247349
13-Feb-26,108.00,108.70,107.86,108.69,7950138
12-Feb-26,107.90,108.11,107.82,107.85,3953755
11-Feb-26,108.20,108.20,107.73,107.90,7013370
10-Feb-26,108.64,108.73,108.00,108.00,6104059
09-Feb-26,108.73,108.83,108.36,108.51,6458616
06-Feb-26,108.41,108.75,108.14,108.73,6254248
05-Feb-26,108.39,108.74,108.08,108.41,5371084
04-Feb-26,108.80,108.91,108.12,108.32,5237707
03-Feb-26,108.42,108.75,108.02,108.75,6181663

*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