Cotação atual, histórico e gráfico do papel: VISC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 0,05% | 0,05 | 110,05 | 110,00 | 109,35 | 110,50 | 3M | 1.750 |
| 15/08/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,13 | 110,29 | 2M | 1.350 |
| 14/08/2019 | -0,87% | -0,96 | 110,00 | 110,95 | 109,83 | 110,95 | 4M | 2.100 |
| 13/08/2019 | -1,19% | -1,34 | 110,96 | 112,30 | 110,34 | 112,30 | 4M | 1.715 |
| 12/08/2019 | 0,34% | 0,38 | 112,30 | 112,00 | 111,00 | 112,40 | 4M | 1.899 |
| 09/08/2019 | -0,16% | -0,18 | 111,92 | 112,12 | 110,92 | 112,87 | 4M | 2.025 |
| 08/08/2019 | -2,85% | -3,29 | 112,10 | 113,38 | 110,08 | 113,38 | 6M | 2.932 |
| 07/08/2019 | 1,23% | 1,40 | 115,39 | 113,99 | 113,61 | 116,49 | 4M | 1.887 |
| 06/08/2019 | 1,14% | 1,29 | 113,99 | 112,70 | 112,61 | 114,00 | 3M | 4.328 |
| 05/08/2019 | -0,89% | -1,01 | 112,70 | 112,46 | 111,00 | 112,72 | 3M | 4.852 |
| 02/08/2019 | 1,57% | 1,76 | 113,71 | 111,95 | 111,71 | 114,00 | 3M | 1.777 |
| 01/08/2019 | -0,42% | -0,47 | 111,95 | 112,01 | 110,38 | 112,40 | 3M | 4.715 |
| 31/07/2019 | 1,03% | 1,15 | 112,42 | 111,31 | 111,31 | 112,99 | 2M | 3.845 |
| 30/07/2019 | 1,15% | 1,27 | 111,27 | 110,00 | 109,80 | 111,89 | 2M | 2.012 |
| 29/07/2019 | 0,69% | 0,75 | 110,00 | 109,25 | 109,25 | 110,00 | 2M | 2.901 |
| 26/07/2019 | -0,66% | -0,73 | 109,25 | 109,95 | 108,53 | 109,96 | 3M | 4.478 |
| 25/07/2019 | 1,55% | 1,68 | 109,98 | 108,41 | 108,41 | 110,00 | 2M | 2.190 |
| 24/07/2019 | -0,64% | -0,70 | 108,30 | 108,81 | 108,30 | 109,78 | 2M | 1.110 |
| 23/07/2019 | 0,01% | 0,01 | 109,00 | 108,99 | 108,60 | 109,88 | 2M | 1.280 |
| 22/07/2019 | -0,42% | -0,46 | 108,99 | 109,44 | 108,00 | 109,44 | 3M | 1.504 |
| 19/07/2019 | -0,05% | -0,06 | 109,45 | 109,51 | 109,10 | 109,90 | 2M | 1.438 |
| 18/07/2019 | 0,01% | 0,01 | 109,51 | 109,49 | 108,61 | 109,85 | 3M | 1.524 |
| 17/07/2019 | -0,09% | -0,10 | 109,50 | 109,50 | 108,48 | 109,50 | 3M | 1.710 |
| 16/07/2019 | 0,24% | 0,26 | 109,60 | 109,34 | 109,22 | 109,61 | 2M | 1.645 |
| 15/07/2019 | 0,76% | 0,83 | 109,34 | 108,45 | 108,22 | 109,50 | 4M | 1.575 |
| 12/07/2019 | 0,75% | 0,81 | 108,51 | 107,80 | 107,73 | 108,51 | 3M | 1.564 |
| 11/07/2019 | 0,47% | 0,50 | 107,70 | 107,20 | 107,20 | 107,77 | 3M | 1.812 |
| 10/07/2019 | -1,43% | -1,55 | 107,20 | 108,08 | 106,80 | 108,14 | 4M | 2.541 |
| 08/07/2019 | 0,62% | 0,67 | 108,75 | 108,11 | 108,11 | 108,99 | 3M | 3.028 |
| 05/07/2019 | 0,45% | 0,48 | 108,08 | 107,80 | 107,80 | 108,49 | 2M | 1.978 |
| 04/07/2019 | 0,95% | 1,01 | 107,60 | 106,92 | 106,70 | 107,60 | 2M | 1.517 |
| 03/07/2019 | -0,01% | -0,01 | 106,59 | 106,60 | 106,18 | 106,94 | 3M | 1.717 |
| 02/07/2019 | 0,49% | 0,52 | 106,60 | 106,11 | 106,11 | 106,95 | 2M | 1.715 |
| 01/07/2019 | -0,81% | -0,87 | 106,08 | 106,82 | 105,75 | 106,82 | 3M | 2.230 |
| 28/06/2019 | 0,05% | 0,05 | 106,95 | 106,90 | 106,50 | 107,00 | 2M | 2.001 |
| 27/06/2019 | 0,00% | 0,00 | 106,90 | 106,90 | 106,51 | 106,99 | 2M | 1.151 |
| 26/06/2019 | 0,57% | 0,61 | 106,90 | 106,53 | 106,50 | 106,96 | 1M | 967 |
| 25/06/2019 | 0,37% | 0,39 | 106,29 | 105,94 | 105,65 | 106,66 | 2M | 1.123 |
| 24/06/2019 | -1,00% | -1,07 | 105,90 | 106,97 | 105,90 | 107,00 | 4M | 1.626 |
| 21/06/2019 | 1,30% | 1,37 | 106,97 | 106,00 | 105,71 | 106,97 | 2M | 1.017 |
| 19/06/2019 | 0,10% | 0,11 | 105,60 | 105,51 | 105,51 | 106,20 | 2M | 1.521 |
| 18/06/2019 | 0,02% | 0,02 | 105,49 | 105,47 | 105,03 | 105,99 | 2M | 1.521 |
| 17/06/2019 | 0,44% | 0,46 | 105,47 | 105,21 | 104,60 | 105,47 | 2M | 1.188 |
| 14/06/2019 | -0,18% | -0,19 | 105,01 | 105,30 | 104,60 | 105,73 | 3M | 1.403 |
| 13/06/2019 | -0,27% | -0,29 | 105,20 | 105,50 | 104,99 | 105,93 | 2M | 1.091 |
| 12/06/2019 | 0,19% | 0,20 | 105,49 | 105,40 | 104,90 | 105,80 | 2M | 1.136 |
| 11/06/2019 | -0,17% | -0,18 | 105,29 | 105,47 | 105,08 | 105,89 | 2M | 907 |
| 10/06/2019 | 0,45% | 0,47 | 105,47 | 105,00 | 104,58 | 105,99 | 2M | 1.044 |
| 07/06/2019 | 0,00% | 0,00 | 105,00 | 105,19 | 104,50 | 105,19 | 2M | 1.595 |
| 06/06/2019 | -0,30% | -0,32 | 105,00 | 105,50 | 104,51 | 105,67 | 3M | 3.461 |
| 05/06/2019 | 0,07% | 0,07 | 105,32 | 105,25 | 105,10 | 106,00 | 2M | 1.174 |
| 04/06/2019 | 0,14% | 0,15 | 105,25 | 105,11 | 105,09 | 105,49 | 2M | 3.142 |
| 03/06/2019 | -0,09% | -0,09 | 105,10 | 105,19 | 105,10 | 105,92 | 3M | 1.217 |
| 31/05/2019 | 0,26% | 0,27 | 105,19 | 104,95 | 104,72 | 105,30 | 1M | 777 |
| 30/05/2019 | 0,11% | 0,12 | 104,92 | 104,80 | 104,55 | 104,94 | 2M | 993 |
| 29/05/2019 | 0,34% | 0,35 | 104,80 | 104,45 | 104,40 | 104,80 | 1M | 1.502 |
| 28/05/2019 | -0,05% | -0,05 | 104,45 | 104,50 | 104,41 | 104,80 | 1M | 2.358 |
| 27/05/2019 | 0,10% | 0,10 | 104,50 | 104,50 | 104,30 | 104,80 | 2M | 3.319 |
| 24/05/2019 | -0,27% | -0,28 | 104,40 | 104,65 | 104,40 | 104,80 | 2M | 1.065 |
| 23/05/2019 | -0,10% | -0,10 | 104,68 | 104,94 | 104,21 | 104,99 | 1M | 2.324 |
| 22/05/2019 | 0,75% | 0,78 | 104,78 | 104,50 | 104,40 | 104,97 | 2M | 1.046 |
| 21/05/2019 | 0,42% | 0,44 | 104,00 | 103,97 | 103,81 | 104,50 | 2M | 1.293 |
| 20/05/2019 | -0,80% | -0,83 | 103,56 | 104,39 | 103,14 | 104,58 | 1M | 1.085 |
| 17/05/2019 | -0,39% | -0,41 | 104,39 | 104,83 | 103,53 | 105,00 | 2M | 1.346 |
| 16/05/2019 | 0,16% | 0,17 | 104,80 | 104,65 | 104,00 | 104,97 | 2M | 1.064 |
| 15/05/2019 | 0,03% | 0,03 | 104,63 | 104,60 | 103,95 | 104,68 | 2M | 1.146 |
| 14/05/2019 | 0,42% | 0,44 | 104,60 | 104,21 | 104,10 | 104,87 | 1M | 910 |
| 13/05/2019 | -1,23% | -1,30 | 104,16 | 105,46 | 104,15 | 105,50 | 2M | 1.022 |
| 10/05/2019 | 0,51% | 0,53 | 105,46 | 105,04 | 104,30 | 105,50 | 1M | 783 |
| 09/05/2019 | -0,52% | -0,55 | 104,93 | 105,48 | 104,04 | 105,50 | 1M | 1.063 |
| 08/05/2019 | 0,06% | 0,06 | 105,48 | 105,30 | 104,95 | 105,70 | 1M | 997 |
| 07/05/2019 | 0,21% | 0,22 | 105,42 | 105,30 | 105,09 | 105,94 | 2M | 1.015 |
| 06/05/2019 | 0,45% | 0,47 | 105,20 | 104,70 | 103,72 | 105,77 | 2M | 1.310 |
| 03/05/2019 | 1,64% | 1,69 | 104,73 | 102,81 | 102,80 | 104,73 | 4M | 2.472 |
| 02/05/2019 | -3,69% | -3,95 | 103,04 | 104,00 | 101,00 | 104,50 | 5M | 4.326 |
| 30/04/2019 | 0,12% | 0,13 | 106,99 | 106,86 | 106,50 | 107,90 | 2M | 1.089 |
| 29/04/2019 | -1,33% | -1,44 | 106,86 | 108,30 | 106,28 | 108,49 | 5M | 4.818 |
| 26/04/2019 | 0,93% | 1,00 | 108,30 | 107,55 | 107,30 | 108,35 | 1M | 764 |
| 25/04/2019 | 0,28% | 0,30 | 107,30 | 107,20 | 107,19 | 107,98 | 2M | 919 |
| 24/04/2019 | -0,47% | -0,51 | 107,00 | 108,10 | 107,00 | 108,10 | 2M | 3.216 |
| 23/04/2019 | -0,96% | -1,04 | 107,51 | 108,55 | 107,51 | 108,70 | 3M | 3.361 |
| 22/04/2019 | -0,31% | -0,34 | 108,55 | 108,88 | 107,81 | 108,89 | 2M | 3.611 |
| 18/04/2019 | 0,68% | 0,74 | 108,89 | 108,80 | 108,00 | 108,89 | 2M | 3.957 |
| 17/04/2019 | 0,14% | 0,15 | 108,15 | 108,40 | 108,03 | 109,00 | 2M | 1.476 |
| 16/04/2019 | -0,37% | -0,40 | 108,00 | 108,41 | 108,00 | 109,00 | 3M | 4.430 |
| 15/04/2019 | 0,31% | 0,34 | 108,40 | 108,16 | 108,16 | 109,10 | 2M | 2.660 |
| 12/04/2019 | -0,92% | -1,00 | 108,06 | 109,00 | 108,00 | 109,04 | 3M | 3.941 |
| 11/04/2019 | -0,01% | -0,01 | 109,06 | 109,07 | 108,81 | 109,15 | 1M | 2.187 |
| 10/04/2019 | 0,06% | 0,07 | 109,07 | 109,00 | 108,76 | 109,29 | 2M | 1.379 |
| 09/04/2019 | 0,01% | 0,01 | 109,00 | 108,90 | 108,75 | 109,15 | 2M | 1.372 |
| 08/04/2019 | -0,47% | -0,51 | 108,99 | 109,48 | 108,56 | 109,48 | 3M | 1.511 |
| 05/04/2019 | -0,35% | -0,39 | 109,50 | 109,89 | 109,20 | 109,99 | 2M | 3.467 |
| 04/04/2019 | 0,67% | 0,73 | 109,89 | 109,30 | 109,21 | 109,89 | 1M | 1.240 |
| 03/04/2019 | 0,27% | 0,29 | 109,16 | 109,00 | 109,00 | 109,90 | 2M | 3.425 |
| 02/04/2019 | -0,56% | -0,61 | 108,87 | 109,52 | 108,40 | 109,97 | 5M | 4.390 |
| 01/04/2019 | 0,44% | 0,48 | 109,48 | 108,99 | 108,12 | 109,96 | 2M | 1.530 |
| 29/03/2019 | 0,74% | 0,80 | 109,00 | 108,20 | 108,00 | 109,99 | 3M | 1.591 |
| 28/03/2019 | 0,28% | 0,30 | 108,20 | 107,90 | 107,90 | 108,22 | 2M | 2.599 |
| 27/03/2019 | -0,30% | -0,32 | 107,90 | 108,22 | 107,90 | 108,22 | 2M | 2.500 |
| 26/03/2019 | -0,03% | -0,03 | 108,22 | 108,25 | 108,00 | 108,25 | 2M | 1.283 |
| 25/03/2019 | 0,19% | 0,20 | 108,25 | 108,05 | 108,00 | 108,49 | 3M | 4.913 |
Date,Open,High,Low,Close,Volume
16-Aug-19,110.00,110.50,109.35,110.05,3001443
15-Aug-19,110.00,110.29,109.13,110.00,2347020
14-Aug-19,110.95,110.95,109.83,110.00,3576656
13-Aug-19,112.30,112.30,110.34,110.96,3538197
12-Aug-19,112.00,112.40,111.00,112.30,4100418
09-Aug-19,112.12,112.87,110.92,111.92,4191002
08-Aug-19,113.38,113.38,110.08,112.10,6459291
07-Aug-19,113.99,116.49,113.61,115.39,3945664
06-Aug-19,112.70,114.00,112.61,113.99,2954291
05-Aug-19,112.46,112.72,111.00,112.70,3298727
02-Aug-19,111.95,114.00,111.71,113.71,2524051
01-Aug-19,112.01,112.40,110.38,111.95,3280515
31-Jul-19,111.31,112.99,111.31,112.42,2407642
30-Jul-19,110.00,111.89,109.80,111.27,2313373
29-Jul-19,109.25,110.00,109.25,110.00,1667387
26-Jul-19,109.95,109.96,108.53,109.25,2518174
25-Jul-19,108.41,110.00,108.41,109.98,2152185
24-Jul-19,108.81,109.78,108.30,108.30,2455072
23-Jul-19,108.99,109.88,108.60,109.00,2294349
22-Jul-19,109.44,109.44,108.00,108.99,2929915
19-Jul-19,109.51,109.90,109.10,109.45,2485743
18-Jul-19,109.49,109.85,108.61,109.51,2838799
17-Jul-19,109.50,109.50,108.48,109.50,3017362
16-Jul-19,109.34,109.61,109.22,109.60,2485030
15-Jul-19,108.45,109.50,108.22,109.34,3561277
12-Jul-19,107.80,108.51,107.73,108.51,3140622
11-Jul-19,107.20,107.77,107.20,107.70,2789029
10-Jul-19,108.08,108.14,106.80,107.20,4437415
08-Jul-19,108.11,108.99,108.11,108.75,3361550
05-Jul-19,107.80,108.49,107.80,108.08,2439801
04-Jul-19,106.92,107.60,106.70,107.60,2472826
03-Jul-19,106.60,106.94,106.18,106.59,2805829
02-Jul-19,106.11,106.95,106.11,106.60,2274210
01-Jul-19,106.82,106.82,105.75,106.08,3096466
28-Jun-19,106.90,107.00,106.50,106.95,2014958
27-Jun-19,106.90,106.99,106.51,106.90,1598690
26-Jun-19,106.53,106.96,106.50,106.90,1356305
25-Jun-19,105.94,106.66,105.65,106.29,2466832
24-Jun-19,106.97,107.00,105.90,105.90,3686121
21-Jun-19,106.00,106.97,105.71,106.97,2360264
19-Jun-19,105.51,106.20,105.51,105.60,2321760
18-Jun-19,105.47,105.99,105.03,105.49,2072817
17-Jun-19,105.21,105.47,104.60,105.47,1962436
14-Jun-19,105.30,105.73,104.60,105.01,3159196
13-Jun-19,105.50,105.93,104.99,105.20,2098059
12-Jun-19,105.40,105.80,104.90,105.49,1842849
11-Jun-19,105.47,105.89,105.08,105.29,1788801
10-Jun-19,105.00,105.99,104.58,105.47,2122508
07-Jun-19,105.19,105.19,104.50,105.00,2062204
06-Jun-19,105.50,105.67,104.51,105.00,2600859
05-Jun-19,105.25,106.00,105.10,105.32,2468428
04-Jun-19,105.11,105.49,105.09,105.25,1832035
03-Jun-19,105.19,105.92,105.10,105.10,3208174
31-May-19,104.95,105.30,104.72,105.19,1262172
30-May-19,104.80,104.94,104.55,104.92,1634617
29-May-19,104.45,104.80,104.40,104.80,1403301
28-May-19,104.50,104.80,104.41,104.45,1105086
27-May-19,104.50,104.80,104.30,104.50,1570128
24-May-19,104.65,104.80,104.40,104.40,1689637
23-May-19,104.94,104.99,104.21,104.68,1439227
22-May-19,104.50,104.97,104.40,104.78,2153776
21-May-19,103.97,104.50,103.81,104.00,1576609
20-May-19,104.39,104.58,103.14,103.56,1428915
17-May-19,104.83,105.00,103.53,104.39,2137580
16-May-19,104.65,104.97,104.00,104.80,1735437
15-May-19,104.60,104.68,103.95,104.63,2009651
14-May-19,104.21,104.87,104.10,104.60,1236924
13-May-19,105.46,105.50,104.15,104.16,1720910
10-May-19,105.04,105.50,104.30,105.46,1370777
09-May-19,105.48,105.50,104.04,104.93,1329640
08-May-19,105.30,105.70,104.95,105.48,1425546
07-May-19,105.30,105.94,105.09,105.42,1849990
06-May-19,104.70,105.77,103.72,105.20,2207224
03-May-19,102.81,104.73,102.80,104.73,3698342
02-May-19,104.00,104.50,101.00,103.04,4934650
30-Apr-19,106.86,107.90,106.50,106.99,1795432
29-Apr-19,108.30,108.49,106.28,106.86,4988181
26-Apr-19,107.55,108.35,107.30,108.30,1050773
25-Apr-19,107.20,107.98,107.19,107.30,1548616
24-Apr-19,108.10,108.10,107.00,107.00,1975387
23-Apr-19,108.55,108.70,107.51,107.51,2851950
22-Apr-19,108.88,108.89,107.81,108.55,2338058
18-Apr-19,108.80,108.89,108.00,108.89,2117742
17-Apr-19,108.40,109.00,108.03,108.15,2182894
16-Apr-19,108.41,109.00,108.00,108.00,2990561
15-Apr-19,108.16,109.10,108.16,108.40,1692054
12-Apr-19,109.00,109.04,108.00,108.06,2766008
11-Apr-19,109.07,109.15,108.81,109.06,1272045
10-Apr-19,109.00,109.29,108.76,109.07,1765036
09-Apr-19,108.90,109.15,108.75,109.00,2202163
08-Apr-19,109.48,109.48,108.56,108.99,2693651
05-Apr-19,109.89,109.99,109.20,109.50,1988034
04-Apr-19,109.30,109.89,109.21,109.89,1335545
03-Apr-19,109.00,109.90,109.00,109.16,2189053
02-Apr-19,109.52,109.97,108.40,108.87,4972857
01-Apr-19,108.99,109.96,108.12,109.48,2492517
29-Mar-19,108.20,109.99,108.00,109.00,3061867
28-Mar-19,107.90,108.22,107.90,108.20,1707384
27-Mar-19,108.22,108.22,107.90,107.90,1822045
26-Mar-19,108.25,108.25,108.00,108.22,1948084
25-Mar-19,108.05,108.49,108.00,108.25,3123228
22-Mar-19,108.50,108.65,107.53,108.05,3123228
21-Mar-19,108.70,108.72,108.06,108.26,3123228
20-Mar-19,108.30,108.79,108.06,108.64,3123228
19-Mar-19,108.10,108.40,108.00,108.20,3123228
18-Mar-19,107.70,108.24,107.70,108.10,3123228
15-Mar-19,107.70,107.87,107.52,107.68,3123228
14-Mar-19,107.50,107.69,107.15,107.68,3123228
13-Mar-19,107.40,107.50,107.26,107.49,3123228
12-Mar-19,107.50,107.78,107.21,107.40,3123228
11-Mar-19,107.30,107.98,107.25,107.50,3123228
08-Mar-19,107.30,107.69,107.00,107.30,3123228
07-Mar-19,107.10,107.49,107.00,107.22,3123228
06-Mar-19,106.60,107.17,106.60,106.90,3123228
01-Mar-19,106.48,106.80,104.30,106.40,3123228
28-Feb-19,105.84,106.50,105.84,106.50,3123228
27-Feb-19,105.06,106.30,105.06,105.84,3123228
26-Feb-19,105.45,106.00,104.82,104.82,3123228
25-Feb-19,106.20,106.30,105.00,105.44,3123228
22-Feb-19,106.19,106.30,105.40,106.01,3123228
21-Feb-19,106.85,106.91,106.01,106.19,3123228
20-Feb-19,106.50,106.97,106.47,106.80,3123228
19-Feb-19,107.20,107.28,106.50,106.50,3123228
18-Feb-19,107.48,107.74,106.80,107.18,3123228
15-Feb-19,107.50,107.60,106.80,107.11,3123228
14-Feb-19,107.60,107.84,107.10,107.20,3123228
13-Feb-19,107.79,107.79,107.11,107.56,3123228
12-Feb-19,107.90,107.90,107.11,107.80,3123228
11-Feb-19,107.40,107.40,106.51,107.09,3123228
08-Feb-19,107.76,107.85,106.50,107.40,3123228
07-Feb-19,107.20,107.90,107.20,107.76,3123228
06-Feb-19,107.80,107.90,106.51,107.19,3123228
05-Feb-19,107.00,108.20,106.85,107.80,3123228
04-Feb-19,107.00,107.00,106.72,107.00,3123228
*exoneração de responsabilidade