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
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	0,45%	0,49	108,75	108,42	108,02	108,75	6M	7.104
02/02/2026	-0,95%	-1,04	108,26	108,50	107,92	108,59	7M	8.492
30/01/2026	0,20%	0,22	109,30	109,09	108,81	109,80	8M	11.158
29/01/2026	-0,52%	-0,57	109,08	109,65	108,53	109,65	7M	8.387
28/01/2026	-0,01%	-0,01	109,65	109,96	109,19	109,96	7M	7.737
27/01/2026	0,28%	0,31	109,66	109,78	109,11	109,98	7M	9.009
26/01/2026	-0,39%	-0,43	109,35	110,00	109,18	110,12	8M	8.886
23/01/2026	0,62%	0,68	109,78	109,39	109,06	109,82	8M	8.621
22/01/2026	-0,21%	-0,23	109,10	109,67	109,04	109,67	6M	9.402
21/01/2026	-1,01%	-1,11	109,33	110,00	109,33	110,20	8M	13.951
20/01/2026	1,08%	1,18	110,44	109,26	108,92	110,44	7M	15.623
19/01/2026	0,39%	0,42	109,26	109,00	108,58	109,47	6M	9.055
16/01/2026	-0,19%	-0,21	108,84	109,47	108,62	109,50	7M	12.878
15/01/2026	-0,11%	-0,12	109,05	109,17	109,02	109,46	5M	9.054
14/01/2026	-0,63%	-0,69	109,17	109,48	108,95	109,71	7M	8.467
13/01/2026	0,33%	0,36	109,86	109,23	108,54	109,86	8M	11.157
12/01/2026	0,85%	0,92	109,50	108,73	108,37	110,27	17M	13.599
09/01/2026	0,07%	0,08	108,58	108,50	108,00	108,65	6M	15.373
08/01/2026	-0,31%	-0,34	108,50	108,80	107,87	109,16	6M	13.547
07/01/2026	-0,16%	-0,17	108,84	109,00	108,48	109,00	6M	14.816
06/01/2026	0,39%	0,42	109,01	109,00	108,11	109,17	5M	7.027
05/01/2026	0,12%	0,13	108,59	108,71	107,97	108,95	6M	7.734
02/01/2026	-0,53%	-0,58	108,46	109,04	108,19	109,20	5M	6.986
30/12/2025	-1,26%	-1,39	109,04	110,89	109,04	110,91	6M	7.693
29/12/2025	-0,96%	-1,07	110,43	111,49	110,02	111,51	7M	9.472
26/12/2025	1,01%	1,12	111,50	110,38	110,38	112,09	9M	8.814
23/12/2025	1,36%	1,48	110,38	109,36	109,02	110,64	8M	8.212
22/12/2025	0,83%	0,90	108,90	109,40	108,54	109,56	8M	8.246
19/12/2025	-1,32%	-1,45	108,00	109,45	108,00	111,99	28M	28.857
18/12/2025	0,32%	0,35	109,45	109,13	108,82	109,84	6M	12.730
17/12/2025	-0,55%	-0,60	109,10	109,87	109,10	110,49	7M	14.328
16/12/2025	-0,15%	-0,17	109,70	109,87	109,17	109,87	5M	7.421
15/12/2025	-0,03%	-0,03	109,87	109,90	109,17	110,45	6M	10.568
12/12/2025	0,32%	0,35	109,90	109,55	109,12	110,00	5M	14.080
11/12/2025	-0,05%	-0,05	109,55	109,60	109,12	109,60	4M	8.558
10/12/2025	-0,75%	-0,83	109,60	110,43	109,27	110,80	5M	12.037
09/12/2025	-0,39%	-0,43	110,43	110,80	109,95	110,92	5M	9.284
08/12/2025	0,46%	0,51	110,86	110,34	109,23	111,25	8M	11.954
05/12/2025	0,79%	0,86	110,35	109,48	109,16	110,91	7M	11.292
04/12/2025	0,87%	0,94	109,49	108,50	108,40	109,50	4M	5.053
03/12/2025	-0,40%	-0,44	108,55	109,00	108,41	109,30	4M	5.075
02/12/2025	-0,10%	-0,11	108,99	109,23	108,27	109,23	4M	6.208
01/12/2025	-0,44%	-0,48	109,10	109,77	108,64	109,77	6M	7.556
28/11/2025	0,93%	1,01	109,58	108,57	108,57	109,82	7M	15.887
27/11/2025	0,53%	0,57	108,57	108,08	107,58	108,95	5M	8.597
26/11/2025	-0,69%	-0,75	108,00	108,85	108,00	109,13	5M	7.086
25/11/2025	-0,23%	-0,25	108,75	109,00	108,74	109,27	6M	9.663
24/11/2025	-0,55%	-0,60	109,00	109,60	108,76	109,74	6M	7.731
21/11/2025	0,32%	0,35	109,60	109,18	108,77	109,60	4M	7.550
19/11/2025	0,41%	0,45	109,25	108,89	108,50	109,49	5M	6.784
18/11/2025	0,18%	0,20	108,80	108,65	108,29	108,99	5M	8.044
17/11/2025	0,75%	0,81	108,60	107,90	107,51	109,04	6M	9.200
14/11/2025	1,10%	1,17	107,79	106,82	106,82	107,98	5M	9.860
13/11/2025	0,49%	0,52	106,62	106,30	106,18	106,82	4M	6.948
12/11/2025	-0,49%	-0,52	106,10	106,62	106,02	106,86	5M	8.374
11/11/2025	0,25%	0,27	106,62	106,35	106,10	106,89	5M	7.404
10/11/2025	1,26%	1,32	106,35	105,32	105,32	106,67	12M	12.464
07/11/2025	-0,51%	-0,54	105,03	106,00	105,01	106,00	5M	9.210
06/11/2025	0,22%	0,23	105,57	105,78	105,36	106,00	4M	4.791
05/11/2025	-0,29%	-0,31	105,34	105,65	105,03	106,35	4M	5.846
04/11/2025	-0,19%	-0,20	105,65	105,93	105,59	106,35	4M	5.108
03/11/2025	-0,99%	-1,06	105,85	106,91	105,45	106,91	5M	4.985
31/10/2025	-0,05%	-0,05	106,91	106,73	106,36	107,48	5M	5.705
30/10/2025	-0,37%	-0,40	106,96	107,29	106,50	107,69	5M	7.064
29/10/2025	0,03%	0,03	107,36	107,33	107,06	108,15	6M	5.131
28/10/2025	-0,06%	-0,06	107,33	107,39	106,64	107,39	5M	7.932
27/10/2025	-0,05%	-0,05	107,39	107,77	107,03	108,27	5M	5.164
24/10/2025	0,07%	0,08	107,44	107,30	107,07	107,97	3M	3.410
23/10/2025	0,27%	0,29	107,36	107,30	107,05	107,99	3M	4.735
22/10/2025	-0,78%	-0,84	107,07	108,10	106,93	108,10	4M	7.378
21/10/2025	-0,09%	-0,10	107,91	108,01	107,86	108,20	3M	6.782
20/10/2025	-0,87%	-0,95	108,01	108,96	108,01	108,96	4M	4.449
17/10/2025	-0,01%	-0,01	108,96	108,91	108,47	108,97	4M	3.530
16/10/2025	-0,27%	-0,30	108,97	109,00	108,53	109,22	4M	5.006
15/10/2025	1,37%	1,48	109,27	107,69	107,60	109,44	6M	6.862
14/10/2025	-0,65%	-0,70	107,79	108,16	107,57	108,25	5M	4.874
13/10/2025	-0,55%	-0,60	108,49	108,99	107,06	108,99	14M	12.232
10/10/2025	0,58%	0,63	109,09	108,68	108,16	109,09	4M	3.365
09/10/2025	-0,65%	-0,71	108,46	109,19	107,01	109,27	5M	3.150
08/10/2025	0,29%	0,32	109,17	109,11	108,84	109,26	3M	4.731
07/10/2025	0,00%	0,00	108,85	108,88	108,78	109,45	4M	4.847
06/10/2025	0,09%	0,10	108,85	108,90	108,77	109,31	4M	5.492
03/10/2025	-	-	108,75	109,00	108,51	109,35	4M	6.130

Date,Open,High,Low,Close,Volume
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
02-Feb-26,108.50,108.59,107.92,108.26,6796780
30-Jan-26,109.09,109.80,108.81,109.30,8499390
29-Jan-26,109.65,109.65,108.53,109.08,7305107
28-Jan-26,109.96,109.96,109.19,109.65,6601679
27-Jan-26,109.78,109.98,109.11,109.66,7229469
26-Jan-26,110.00,110.12,109.18,109.35,8283267
23-Jan-26,109.39,109.82,109.06,109.78,7981000
22-Jan-26,109.67,109.67,109.04,109.10,6438865
21-Jan-26,110.00,110.20,109.33,109.33,7664848
20-Jan-26,109.26,110.44,108.92,110.44,7057598
19-Jan-26,109.00,109.47,108.58,109.26,5712610
16-Jan-26,109.47,109.50,108.62,108.84,7213617
15-Jan-26,109.17,109.46,109.02,109.05,5469788
14-Jan-26,109.48,109.71,108.95,109.17,6609054
13-Jan-26,109.23,109.86,108.54,109.86,7670711
12-Jan-26,108.73,110.27,108.37,109.50,16659169
09-Jan-26,108.50,108.65,108.00,108.58,6177449
08-Jan-26,108.80,109.16,107.87,108.50,6114246
07-Jan-26,109.00,109.00,108.48,108.84,5743079
06-Jan-26,109.00,109.17,108.11,109.01,4563378
05-Jan-26,108.71,108.95,107.97,108.59,5552331
02-Jan-26,109.04,109.20,108.19,108.46,5485990
30-Dec-25,110.89,110.91,109.04,109.04,6180631
29-Dec-25,111.49,111.51,110.02,110.43,6735964
26-Dec-25,110.38,112.09,110.38,111.50,8672995
23-Dec-25,109.36,110.64,109.02,110.38,7766339
22-Dec-25,109.40,109.56,108.54,108.90,8268151
19-Dec-25,109.45,111.99,108.00,108.00,27994212
18-Dec-25,109.13,109.84,108.82,109.45,6325420
17-Dec-25,109.87,110.49,109.10,109.10,7373723
16-Dec-25,109.87,109.87,109.17,109.70,5409698
15-Dec-25,109.90,110.45,109.17,109.87,6321593
12-Dec-25,109.55,110.00,109.12,109.90,5030123
11-Dec-25,109.60,109.60,109.12,109.55,3967898
10-Dec-25,110.43,110.80,109.27,109.60,5007123
09-Dec-25,110.80,110.92,109.95,110.43,5250987
08-Dec-25,110.34,111.25,109.23,110.86,7633429
05-Dec-25,109.48,110.91,109.16,110.35,7488130
04-Dec-25,108.50,109.50,108.40,109.49,4389121
03-Dec-25,109.00,109.30,108.41,108.55,3851816
02-Dec-25,109.23,109.23,108.27,108.99,4328129
01-Dec-25,109.77,109.77,108.64,109.10,6371178
28-Nov-25,108.57,109.82,108.57,109.58,6585230
27-Nov-25,108.08,108.95,107.58,108.57,5094782
26-Nov-25,108.85,109.13,108.00,108.00,5229942
25-Nov-25,109.00,109.27,108.74,108.75,5640815
24-Nov-25,109.60,109.74,108.76,109.00,6375034
21-Nov-25,109.18,109.60,108.77,109.60,4291252
19-Nov-25,108.89,109.49,108.50,109.25,4571693
18-Nov-25,108.65,108.99,108.29,108.80,4775607
17-Nov-25,107.90,109.04,107.51,108.60,6067776
14-Nov-25,106.82,107.98,106.82,107.79,5452100
13-Nov-25,106.30,106.82,106.18,106.62,3687696
12-Nov-25,106.62,106.86,106.02,106.10,4503159
11-Nov-25,106.35,106.89,106.10,106.62,4809950
10-Nov-25,105.32,106.67,105.32,106.35,11747836
07-Nov-25,106.00,106.00,105.01,105.03,5091117
06-Nov-25,105.78,106.00,105.36,105.57,3820579
05-Nov-25,105.65,106.35,105.03,105.34,4332653
04-Nov-25,105.93,106.35,105.59,105.65,4148314
03-Nov-25,106.91,106.91,105.45,105.85,5140785
31-Oct-25,106.73,107.48,106.36,106.91,4557949
30-Oct-25,107.29,107.69,106.50,106.96,5315884
29-Oct-25,107.33,108.15,107.06,107.36,5595277
28-Oct-25,107.39,107.39,106.64,107.33,4837361
27-Oct-25,107.77,108.27,107.03,107.39,4899887
24-Oct-25,107.30,107.97,107.07,107.44,3167757
23-Oct-25,107.30,107.99,107.05,107.36,2880038
22-Oct-25,108.10,108.10,106.93,107.07,4481333
21-Oct-25,108.01,108.20,107.86,107.91,3127062
20-Oct-25,108.96,108.96,108.01,108.01,4044260
17-Oct-25,108.91,108.97,108.47,108.96,3823423
16-Oct-25,109.00,109.22,108.53,108.97,3809132
15-Oct-25,107.69,109.44,107.60,109.27,6079953
14-Oct-25,108.16,108.25,107.57,107.79,4810565
13-Oct-25,108.99,108.99,107.06,108.49,14045075
10-Oct-25,108.68,109.09,108.16,109.09,3805769
09-Oct-25,109.19,109.27,107.01,108.46,5027026
08-Oct-25,109.11,109.26,108.84,109.17,2811035
07-Oct-25,108.88,109.45,108.78,108.85,3607665
06-Oct-25,108.90,109.31,108.77,108.85,3828395
03-Oct-25,109.00,109.35,108.51,108.75,4348127

*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