Cotação atual, histórico e gráfico do papel: VISC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 22/03/2019 | -0,19% | -0,21 | 108,05 | 108,50 | 107,53 | 108,65 | 2M | 3.683 |
| 21/03/2019 | -0,35% | -0,38 | 108,26 | 108,70 | 108,06 | 108,72 | 2M | 3.488 |
| 20/03/2019 | 0,41% | 0,44 | 108,64 | 108,30 | 108,06 | 108,79 | 2M | 3.934 |
| 19/03/2019 | 0,09% | 0,10 | 108,20 | 108,10 | 108,00 | 108,40 | 3M | 4.261 |
| 18/03/2019 | 0,39% | 0,42 | 108,10 | 107,70 | 107,70 | 108,24 | 3M | 4.989 |
| 15/03/2019 | 0,00% | 0,00 | 107,68 | 107,70 | 107,52 | 107,87 | 3M | 4.427 |
| 14/03/2019 | 0,18% | 0,19 | 107,68 | 107,50 | 107,15 | 107,69 | 2M | 3.620 |
| 13/03/2019 | 0,08% | 0,09 | 107,49 | 107,40 | 107,26 | 107,50 | 3M | 4.589 |
| 12/03/2019 | -0,09% | -0,10 | 107,40 | 107,50 | 107,21 | 107,78 | 3M | 4.816 |
| 11/03/2019 | 0,19% | 0,20 | 107,50 | 107,30 | 107,25 | 107,98 | 3M | 3.875 |
| 08/03/2019 | 0,07% | 0,08 | 107,30 | 107,30 | 107,00 | 107,69 | 3M | 5.111 |
| 07/03/2019 | 0,30% | 0,32 | 107,22 | 107,10 | 107,00 | 107,49 | 4M | 5.628 |
| 06/03/2019 | 0,47% | 0,50 | 106,90 | 106,60 | 106,60 | 107,17 | 2M | 1.303 |
| 01/03/2019 | -0,09% | -0,10 | 106,40 | 106,48 | 104,30 | 106,80 | 3M | 5.051 |
| 28/02/2019 | 0,62% | 0,66 | 106,50 | 105,84 | 105,84 | 106,50 | 3M | 1.786 |
| 27/02/2019 | 0,97% | 1,02 | 105,84 | 105,06 | 105,06 | 106,30 | 3M | 1.674 |
| 26/02/2019 | -0,59% | -0,62 | 104,82 | 105,45 | 104,82 | 106,00 | 3M | 2.366 |
| 25/02/2019 | -0,54% | -0,57 | 105,44 | 106,20 | 105,00 | 106,30 | 3M | 2.110 |
| 22/02/2019 | -0,17% | -0,18 | 106,01 | 106,19 | 105,40 | 106,30 | 4M | 2.242 |
| 21/02/2019 | -0,57% | -0,61 | 106,19 | 106,85 | 106,01 | 106,91 | 3M | 1.746 |
| 20/02/2019 | 0,28% | 0,30 | 106,80 | 106,50 | 106,47 | 106,97 | 2M | 1.587 |
| 19/02/2019 | -0,63% | -0,68 | 106,50 | 107,20 | 106,50 | 107,28 | 3M | 1.913 |
| 18/02/2019 | 0,07% | 0,07 | 107,18 | 107,48 | 106,80 | 107,74 | 3M | 1.969 |
| 15/02/2019 | -0,08% | -0,09 | 107,11 | 107,50 | 106,80 | 107,60 | 2M | 1.522 |
| 14/02/2019 | -0,33% | -0,36 | 107,20 | 107,60 | 107,10 | 107,84 | 2M | 1.230 |
| 13/02/2019 | -0,22% | -0,24 | 107,56 | 107,79 | 107,11 | 107,79 | 2M | 1.173 |
| 12/02/2019 | 0,66% | 0,71 | 107,80 | 107,90 | 107,11 | 107,90 | 2M | 1.145 |
| 11/02/2019 | -0,29% | -0,31 | 107,09 | 107,40 | 106,51 | 107,40 | 2M | 1.294 |
| 08/02/2019 | -0,33% | -0,36 | 107,40 | 107,76 | 106,50 | 107,85 | 2M | 1.348 |
| 07/02/2019 | 0,53% | 0,57 | 107,76 | 107,20 | 107,20 | 107,90 | 2M | 1.227 |
| 06/02/2019 | -0,57% | -0,61 | 107,19 | 107,80 | 106,51 | 107,90 | 3M | 1.624 |
| 05/02/2019 | 0,75% | 0,80 | 107,80 | 107,00 | 106,85 | 108,20 | 4M | 1.697 |
| 04/02/2019 | 0,00% | 0,00 | 107,00 | 107,00 | 106,72 | 107,00 | 3M | 1.788 |
| 01/02/2019 | 0,00% | 0,00 | 107,00 | 106,98 | 102,90 | 107,80 | 3M | 1.891 |
| 31/01/2019 | -0,37% | -0,40 | 107,00 | 107,40 | 106,80 | 107,40 | 2M | 1.381 |
| 30/01/2019 | 0,37% | 0,40 | 107,40 | 107,05 | 105,62 | 107,40 | 2M | 1.371 |
| 29/01/2019 | 1,42% | 1,50 | 107,00 | 105,50 | 105,50 | 107,40 | 2M | 1.370 |
| 28/01/2019 | -0,12% | -0,13 | 105,50 | 105,64 | 105,41 | 107,00 | 4M | 1.918 |
| 24/01/2019 | -2,18% | -2,35 | 105,63 | 107,50 | 105,50 | 107,90 | 4M | 2.298 |
| 23/01/2019 | 0,01% | 0,01 | 107,98 | 107,50 | 107,50 | 108,00 | 3M | 1.498 |
| 22/01/2019 | -0,17% | -0,18 | 107,97 | 108,15 | 107,95 | 108,20 | 2M | 1.384 |
| 21/01/2019 | -0,22% | -0,24 | 108,15 | 108,40 | 107,80 | 108,40 | 3M | 1.847 |
| 18/01/2019 | 0,14% | 0,15 | 108,39 | 108,23 | 107,00 | 108,40 | 3M | 1.666 |
| 17/01/2019 | -0,16% | -0,17 | 108,24 | 108,41 | 107,54 | 108,70 | 3M | 1.644 |
| 16/01/2019 | -0,16% | -0,17 | 108,41 | 108,50 | 108,41 | 108,70 | 3M | 1.498 |
| 15/01/2019 | -0,09% | -0,10 | 108,58 | 108,68 | 108,50 | 108,80 | 2M | 1.433 |
| 14/01/2019 | 0,17% | 0,18 | 108,68 | 108,50 | 108,44 | 108,84 | 3M | 1.493 |
| 11/01/2019 | -0,28% | -0,30 | 108,50 | 108,80 | 108,12 | 108,80 | 3M | 1.523 |
| 10/01/2019 | -0,06% | -0,07 | 108,80 | 108,85 | 108,48 | 108,90 | 3M | 1.445 |
| 09/01/2019 | 0,25% | 0,27 | 108,87 | 108,30 | 108,30 | 109,00 | 3M | 2.005 |
| 08/01/2019 | -0,24% | -0,26 | 108,60 | 108,97 | 108,31 | 109,00 | 3M | 1.738 |
| 07/01/2019 | 0,33% | 0,36 | 108,86 | 108,50 | 108,04 | 108,95 | 3M | 1.995 |
| 04/01/2019 | 0,01% | 0,01 | 108,50 | 108,50 | 108,00 | 108,50 | 3M | 1.981 |
| 03/01/2019 | 0,51% | 0,55 | 108,49 | 107,94 | 107,10 | 108,50 | 3M | 1.752 |
| 02/01/2019 | -0,06% | -0,06 | 107,94 | 108,00 | 107,50 | 108,00 | 2M | 1.473 |
| 28/12/2018 | 0,07% | 0,08 | 108,00 | 107,93 | 107,59 | 108,00 | 2M | 1.151 |
| 27/12/2018 | 1,11% | 1,19 | 107,92 | 107,20 | 107,20 | 107,93 | 2M | 1.181 |
| 26/12/2018 | 0,36% | 0,38 | 106,73 | 106,50 | 106,02 | 108,00 | 3M | 1.383 |
| 21/12/2018 | 0,90% | 0,95 | 106,35 | 105,99 | 105,60 | 106,61 | 3M | 1.118 |
| 20/12/2018 | -0,47% | -0,50 | 105,40 | 105,90 | 105,38 | 106,00 | 3M | 1.407 |
| 19/12/2018 | 0,41% | 0,43 | 105,90 | 105,85 | 105,43 | 105,90 | 2M | 1.434 |
| 18/12/2018 | -0,09% | -0,10 | 105,47 | 105,80 | 105,31 | 105,85 | 2M | 1.314 |
| 17/12/2018 | -0,10% | -0,11 | 105,57 | 105,68 | 105,27 | 105,89 | 3M | 2.483 |
| 14/12/2018 | 0,73% | 0,77 | 105,68 | 105,00 | 104,91 | 105,69 | 2M | 1.364 |
| 13/12/2018 | 0,39% | 0,41 | 104,91 | 105,48 | 104,40 | 105,70 | 3M | 1.412 |
| 12/12/2018 | -0,80% | -0,84 | 104,50 | 105,35 | 104,10 | 105,78 | 3M | 1.703 |
| 11/12/2018 | -0,04% | -0,04 | 105,34 | 105,50 | 105,08 | 105,78 | 3M | 1.361 |
| 10/12/2018 | -0,05% | -0,05 | 105,38 | 105,43 | 105,27 | 105,78 | 2M | 1.125 |
| 07/12/2018 | 0,20% | 0,21 | 105,43 | 105,23 | 105,00 | 105,44 | 2M | 1.373 |
| 06/12/2018 | 0,03% | 0,03 | 105,22 | 105,21 | 104,89 | 105,43 | 2M | 1.231 |
| 05/12/2018 | -0,01% | -0,01 | 105,19 | 105,39 | 104,40 | 105,47 | 3M | 2.950 |
| 04/12/2018 | 0,56% | 0,59 | 105,20 | 104,64 | 104,64 | 105,97 | 3M | 1.649 |
| 03/12/2018 | -0,49% | -0,51 | 104,61 | 105,29 | 101,65 | 105,29 | 3M | 1.718 |
| 30/11/2018 | -0,36% | -0,38 | 105,12 | 105,52 | 105,01 | 106,49 | 6M | 1.961 |
| 29/11/2018 | 0,96% | 1,00 | 105,50 | 104,50 | 104,40 | 105,50 | 3M | 1.524 |
| 28/11/2018 | 0,88% | 0,91 | 104,50 | 103,62 | 103,60 | 104,50 | 4M | 1.848 |
| 27/11/2018 | -0,01% | -0,01 | 103,59 | 103,60 | 103,20 | 103,89 | 2M | 1.654 |
| 26/11/2018 | 0,29% | 0,30 | 103,60 | 103,50 | 103,33 | 103,94 | 3M | 1.724 |
| 23/11/2018 | 0,37% | 0,38 | 103,30 | 103,21 | 102,69 | 103,99 | 3M | 1.851 |
| 22/11/2018 | -0,75% | -0,78 | 102,92 | 103,74 | 102,48 | 104,80 | 8M | 2.669 |
| 21/11/2018 | -0,53% | -0,55 | 103,70 | 104,25 | 103,60 | 104,48 | 5M | 2.091 |
| 19/11/2018 | 0,14% | 0,15 | 104,25 | 104,27 | 103,65 | 104,80 | 3M | 1.646 |
Date,Open,High,Low,Close,Volume
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-19,108.50,108.65,107.53,108.05,2226573
21-Mar-19,108.70,108.72,108.06,108.26,1992186
20-Mar-19,108.30,108.79,108.06,108.64,2340640
19-Mar-19,108.10,108.40,108.00,108.20,2522142
18-Mar-19,107.70,108.24,107.70,108.10,3006051
15-Mar-19,107.70,107.87,107.52,107.68,2658712
14-Mar-19,107.50,107.69,107.15,107.68,2257706
13-Mar-19,107.40,107.50,107.26,107.49,2595979
12-Mar-19,107.50,107.78,107.21,107.40,3356543
11-Mar-19,107.30,107.98,107.25,107.50,2580000
08-Mar-19,107.30,107.69,107.00,107.30,3462052
07-Mar-19,107.10,107.49,107.00,107.22,3512500
06-Mar-19,106.60,107.17,106.60,106.90,1834232
01-Mar-19,106.48,106.80,104.30,106.40,2871699
28-Feb-19,105.84,106.50,105.84,106.50,2654241
27-Feb-19,105.06,106.30,105.06,105.84,2810102
26-Feb-19,105.45,106.00,104.82,104.82,2984179
25-Feb-19,106.20,106.30,105.00,105.44,3049712
22-Feb-19,106.19,106.30,105.40,106.01,3690140
21-Feb-19,106.85,106.91,106.01,106.19,2540298
20-Feb-19,106.50,106.97,106.47,106.80,2353416
19-Feb-19,107.20,107.28,106.50,106.50,2739291
18-Feb-19,107.48,107.74,106.80,107.18,3003355
15-Feb-19,107.50,107.60,106.80,107.11,2426582
14-Feb-19,107.60,107.84,107.10,107.20,2048368
13-Feb-19,107.79,107.79,107.11,107.56,1735229
12-Feb-19,107.90,107.90,107.11,107.80,1676565
11-Feb-19,107.40,107.40,106.51,107.09,2233439
08-Feb-19,107.76,107.85,106.50,107.40,2191847
07-Feb-19,107.20,107.90,107.20,107.76,1735485
06-Feb-19,107.80,107.90,106.51,107.19,2523993
05-Feb-19,107.00,108.20,106.85,107.80,3773754
04-Feb-19,107.00,107.00,106.72,107.00,2716174
01-Feb-19,106.98,107.80,102.90,107.00,2996586
31-Jan-19,107.40,107.40,106.80,107.00,2331386
30-Jan-19,107.05,107.40,105.62,107.40,2331770
29-Jan-19,105.50,107.40,105.50,107.00,2475005
28-Jan-19,105.64,107.00,105.41,105.50,3657069
24-Jan-19,107.50,107.90,105.50,105.63,4366761
23-Jan-19,107.50,108.00,107.50,107.98,2962109
22-Jan-19,108.15,108.20,107.95,107.97,2494905
21-Jan-19,108.40,108.40,107.80,108.15,3175676
18-Jan-19,108.23,108.40,107.00,108.39,3296700
17-Jan-19,108.41,108.70,107.54,108.24,3134128
16-Jan-19,108.50,108.70,108.41,108.41,2552311
15-Jan-19,108.68,108.80,108.50,108.58,2078207
14-Jan-19,108.50,108.84,108.44,108.68,2574961
11-Jan-19,108.80,108.80,108.12,108.50,2523692
10-Jan-19,108.85,108.90,108.48,108.80,2670844
09-Jan-19,108.30,109.00,108.30,108.87,3348334
08-Jan-19,108.97,109.00,108.31,108.60,3402094
07-Jan-19,108.50,108.95,108.04,108.86,3268208
04-Jan-19,108.50,108.50,108.00,108.50,3075754
03-Jan-19,107.94,108.50,107.10,108.49,3390833
02-Jan-19,108.00,108.00,107.50,107.94,2254755
28-Dec-18,107.93,108.00,107.59,108.00,2340589
27-Dec-18,107.20,107.93,107.20,107.92,2156818
26-Dec-18,106.50,108.00,106.02,106.73,2707526
21-Dec-18,105.99,106.61,105.60,106.35,2720453
20-Dec-18,105.90,106.00,105.38,105.40,2611560
19-Dec-18,105.85,105.90,105.43,105.90,2476273
18-Dec-18,105.80,105.85,105.31,105.47,2030577
17-Dec-18,105.68,105.89,105.27,105.57,2718655
14-Dec-18,105.00,105.69,104.91,105.68,2262339
13-Dec-18,105.48,105.70,104.40,104.91,2916330
12-Dec-18,105.35,105.78,104.10,104.50,2749495
11-Dec-18,105.50,105.78,105.08,105.34,2567973
10-Dec-18,105.43,105.78,105.27,105.38,2054301
07-Dec-18,105.23,105.44,105.00,105.43,2100061
06-Dec-18,105.21,105.43,104.89,105.22,2355659
05-Dec-18,105.39,105.47,104.40,105.19,2746180
04-Dec-18,104.64,105.97,104.64,105.20,2933046
03-Dec-18,105.29,105.29,101.65,104.61,3463704
30-Nov-18,105.52,106.49,105.01,105.12,6074705
29-Nov-18,104.50,105.50,104.40,105.50,3368997
28-Nov-18,103.62,104.50,103.60,104.50,4330388
27-Nov-18,103.60,103.89,103.20,103.59,2280691
26-Nov-18,103.50,103.94,103.33,103.60,2763876
23-Nov-18,103.21,103.99,102.69,103.30,3006670
22-Nov-18,103.74,104.80,102.48,102.92,7734186
21-Nov-18,104.25,104.48,103.60,103.70,5018798
19-Nov-18,104.27,104.80,103.65,104.25,3124811
16-Nov-18,103.66,104.30,103.45,104.10,3124811
14-Nov-18,103.69,104.09,103.33,103.74,3124811
13-Nov-18,103.89,104.00,103.45,103.45,3124811
12-Nov-18,103.60,103.90,103.00,103.90,3124811
09-Nov-18,103.46,103.80,102.50,103.60,3124811
08-Nov-18,103.44,103.90,103.00,103.45,3124811
07-Nov-18,103.79,103.90,103.00,103.39,3124811
06-Nov-18,102.80,103.99,102.60,103.25,3124811
05-Nov-18,101.85,102.89,101.71,102.51,3124811
01-Nov-18,101.83,101.90,99.75,101.84,3124811
31-Oct-18,101.65,101.90,101.65,101.81,3124811
30-Oct-18,101.76,102.00,101.50,101.60,3124811
29-Oct-18,102.00,102.20,101.51,101.75,3124811
26-Oct-18,102.00,102.40,101.80,102.00,3124811
25-Oct-18,101.99,102.04,101.51,102.00,3124811
24-Oct-18,102.10,102.29,101.50,102.00,3124811
23-Oct-18,102.08,102.11,101.90,102.02,3124811
22-Oct-18,102.10,102.35,101.75,102.00,3124811
19-Oct-18,102.30,102.36,101.68,102.00,3124811
18-Oct-18,102.79,102.93,101.65,101.65,3124811
17-Oct-18,102.20,102.94,102.15,102.79,3124811
16-Oct-18,100.89,102.63,100.89,102.20,3124811
15-Oct-18,100.15,100.90,100.00,100.70,3124811
11-Oct-18,100.10,100.91,99.60,99.74,3124811
10-Oct-18,99.89,100.40,99.42,99.42,3124811
09-Oct-18,98.00,99.99,98.00,99.40,3124811
08-Oct-18,98.04,98.90,97.20,98.00,3124811
05-Oct-18,96.50,98.16,96.18,97.66,3124811
04-Oct-18,96.25,96.50,95.80,96.00,3124811
03-Oct-18,95.52,96.49,95.52,96.16,3124811
02-Oct-18,95.96,96.40,95.08,95.50,3124811
01-Oct-18,96.11,98.55,95.01,95.20,3124811
28-Sep-18,97.14,97.59,95.07,95.51,3124811
*exoneração de responsabilidade