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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,108.50,108.65,107.53,108.05,2226573
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-19,108.41,108.70,107.54,108.24,3296700
16-Jan-19,108.50,108.70,108.41,108.41,3296700
15-Jan-19,108.68,108.80,108.50,108.58,3296700
14-Jan-19,108.50,108.84,108.44,108.68,3296700
11-Jan-19,108.80,108.80,108.12,108.50,3296700
10-Jan-19,108.85,108.90,108.48,108.80,3296700
09-Jan-19,108.30,109.00,108.30,108.87,3296700
08-Jan-19,108.97,109.00,108.31,108.60,3296700
07-Jan-19,108.50,108.95,108.04,108.86,3296700
04-Jan-19,108.50,108.50,108.00,108.50,3296700
03-Jan-19,107.94,108.50,107.10,108.49,3296700
02-Jan-19,108.00,108.00,107.50,107.94,3296700
28-Dec-18,107.93,108.00,107.59,108.00,3296700
27-Dec-18,107.20,107.93,107.20,107.92,3296700
26-Dec-18,106.50,108.00,106.02,106.73,3296700
21-Dec-18,105.99,106.61,105.60,106.35,3296700
20-Dec-18,105.90,106.00,105.38,105.40,3296700
19-Dec-18,105.85,105.90,105.43,105.90,3296700
18-Dec-18,105.80,105.85,105.31,105.47,3296700
17-Dec-18,105.68,105.89,105.27,105.57,3296700
14-Dec-18,105.00,105.69,104.91,105.68,3296700
13-Dec-18,105.48,105.70,104.40,104.91,3296700
12-Dec-18,105.35,105.78,104.10,104.50,3296700
11-Dec-18,105.50,105.78,105.08,105.34,3296700
10-Dec-18,105.43,105.78,105.27,105.38,3296700
07-Dec-18,105.23,105.44,105.00,105.43,3296700
06-Dec-18,105.21,105.43,104.89,105.22,3296700
05-Dec-18,105.39,105.47,104.40,105.19,3296700
04-Dec-18,104.64,105.97,104.64,105.20,3296700
03-Dec-18,105.29,105.29,101.65,104.61,3296700
30-Nov-18,105.52,106.49,105.01,105.12,3296700
29-Nov-18,104.50,105.50,104.40,105.50,3296700
28-Nov-18,103.62,104.50,103.60,104.50,3296700
*exoneração de responsabilidade