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
27/09/2021	0,78%	0,79	101,99	101,97	101,03	101,99	2M	4.736
24/09/2021	-0,13%	-0,13	101,20	101,35	100,96	102,00	2M	2.055
23/09/2021	0,66%	0,66	101,33	100,73	100,53	101,86	2M	2.355
22/09/2021	0,30%	0,30	100,67	100,72	100,39	102,10	2M	6.222
21/09/2021	-0,47%	-0,47	100,37	100,84	100,13	101,98	2M	2.529
20/09/2021	-1,23%	-1,26	100,84	102,10	100,10	102,25	3M	3.891
17/09/2021	1,24%	1,25	102,10	100,85	100,81	102,45	3M	4.365
16/09/2021	-1,13%	-1,15	100,85	102,01	100,50	102,48	2M	3.362
15/09/2021	2,00%	2,00	102,00	100,50	100,37	102,00	2M	3.404
14/09/2021	-0,59%	-0,59	100,00	101,00	100,00	102,96	3M	3.371
13/09/2021	-1,48%	-1,51	100,59	102,34	100,00	103,93	3M	3.959

10/09/2021	1,10%	1,11	102,10	101,50	101,49	103,00	2M	3.166
09/09/2021	2,44%	2,41	100,99	99,20	99,20	101,80	3M	3.925
08/09/2021	0,18%	0,18	98,58	98,80	98,11	99,94	3M	4.059
06/09/2021	-0,79%	-0,78	98,40	99,40	98,30	99,98	3M	4.544
03/09/2021	-1,05%	-1,05	99,18	100,42	99,13	100,42	4M	4.498
02/09/2021	-1,25%	-1,27	100,23	101,50	100,16	102,21	3M	5.430
01/09/2021	-0,49%	-0,50	101,50	100,84	100,80	101,60	4M	6.563
31/08/2021	-0,12%	-0,12	102,00	102,50	101,85	102,51	4M	2.992
30/08/2021	-0,78%	-0,80	102,12	103,10	101,75	103,10	3M	2.704
27/08/2021	0,05%	0,05	102,92	103,10	102,56	103,61	3M	1.963
26/08/2021	-0,05%	-0,05	102,87	103,00	102,61	103,97	2M	3.686
25/08/2021	-0,99%	-1,03	102,92	104,00	102,54	104,18	3M	4.043
24/08/2021	-1,38%	-1,45	103,95	104,10	102,35	104,50	3M	3.035
23/08/2021	3,08%	3,15	105,40	102,50	101,79	105,40	6M	7.101
20/08/2021	-0,05%	-0,05	102,25	102,46	101,00	102,46	4M	5.039
19/08/2021	-0,97%	-1,00	102,30	103,43	102,09	103,98	5M	7.747
18/08/2021	-2,74%	-2,91	103,30	105,89	103,01	105,89	6M	5.601
17/08/2021	-0,07%	-0,07	106,21	106,30	105,50	106,48	4M	3.478
16/08/2021	-0,77%	-0,82	106,28	106,90	105,01	106,90	3M	3.584
13/08/2021	0,88%	0,93	107,10	106,20	106,00	107,20	2M	2.433
12/08/2021	-0,03%	-0,03	106,17	106,28	105,20	106,85	3M	2.691
11/08/2021	-0,23%	-0,24	106,20	106,30	106,20	106,96	3M	3.418
10/08/2021	0,13%	0,14	106,44	106,20	106,00	106,97	2M	2.338
09/08/2021	-0,70%	-0,75	106,30	107,00	105,00	107,41	3M	2.813
06/08/2021	-0,38%	-0,41	107,05	107,45	106,77	108,00	3M	4.086
05/08/2021	-0,22%	-0,24	107,46	107,70	106,77	108,49	3M	4.295
04/08/2021	-3,65%	-4,08	107,70	109,31	107,54	109,45	4M	5.193
03/08/2021	-1,01%	-1,14	111,78	113,00	111,51	113,09	2M	2.210
02/08/2021	1,00%	1,12	112,92	111,00	110,56	113,49	4M	3.753
30/07/2021	-0,62%	-0,70	111,80	112,50	111,50	112,77	3M	2.947
29/07/2021	0,25%	0,28	112,50	112,25	111,89	112,77	3M	3.761
28/07/2021	0,26%	0,29	112,22	112,00	111,93	112,50	2M	2.338
27/07/2021	-0,42%	-0,47	111,93	112,01	111,92	113,26	3M	2.644
26/07/2021	0,69%	0,77	112,40	111,64	111,63	112,50	3M	2.205
23/07/2021	1,27%	1,40	111,63	110,23	110,23	111,80	2M	2.595
22/07/2021	-1,58%	-1,77	110,23	112,00	108,85	112,30	4M	3.584
21/07/2021	0,01%	0,01	112,00	111,99	111,71	112,90	2M	2.586
20/07/2021	0,08%	0,09	111,99	111,95	111,50	111,99	2M	2.122
19/07/2021	-0,09%	-0,10	111,90	112,14	111,38	112,34	3M	2.529
16/07/2021	-0,05%	-0,06	112,00	112,06	111,69	112,95	2M	2.497
15/07/2021	1,12%	1,24	112,06	110,92	110,92	113,00	4M	4.845
14/07/2021	0,40%	0,44	110,82	110,60	110,00	111,00	2M	3.015
13/07/2021	1,27%	1,38	110,38	109,00	108,26	110,80	3M	2.949
12/07/2021	2,83%	3,00	109,00	106,20	106,00	109,00	3M	4.400
08/07/2021	0,00%	0,00	106,00	106,32	105,21	106,49	3M	4.993
07/07/2021	-0,32%	-0,34	106,00	106,30	105,82	106,50	2M	2.587
06/07/2021	0,27%	0,29	106,34	106,50	106,09	106,72	2M	2.738
05/07/2021	-0,28%	-0,30	106,05	106,33	105,80	106,79	2M	2.769
02/07/2021	0,90%	0,95	106,35	105,40	105,40	107,49	2M	3.098
01/07/2021	-1,50%	-1,60	105,40	107,00	105,25	107,70	2M	3.773
30/06/2021	0,28%	0,30	107,00	106,96	106,70	107,92	2M	3.177
29/06/2021	0,66%	0,70	106,70	105,96	105,90	108,41	3M	3.356
28/06/2021	-0,90%	-0,96	106,00	106,49	100,00	106,50	7M	7.183
25/06/2021	-2,56%	-2,81	106,96	109,72	106,75	110,09	4M	5.036
24/06/2021	-0,74%	-0,82	109,77	110,55	109,75	111,31	3M	3.286
23/06/2021	-0,82%	-0,91	110,59	111,50	110,54	111,50	2M	3.287
22/06/2021	-0,25%	-0,28	111,50	111,78	111,31	111,78	3M	1.959
21/06/2021	0,57%	0,63	111,78	111,15	110,75	111,78	4M	3.970
18/06/2021	0,77%	0,85	111,15	110,57	110,35	111,27	2M	3.234
17/06/2021	0,23%	0,25	110,30	109,90	109,44	110,73	3M	2.840
16/06/2021	0,23%	0,25	110,05	110,00	109,80	110,21	3M	3.266
15/06/2021	0,26%	0,29	109,80	109,51	109,50	110,39	4M	4.032
14/06/2021	-0,68%	-0,75	109,51	110,25	109,51	111,27	3M	2.369
11/06/2021	-0,08%	-0,09	110,26	110,49	108,50	110,77	2M	2.814
10/06/2021	-0,14%	-0,15	110,35	110,77	110,34	110,93	2M	1.956
09/06/2021	-0,51%	-0,57	110,50	111,07	110,50	111,26	2M	2.770
08/06/2021	0,00%	0,00	111,07	111,07	110,76	111,86	3M	3.300
07/06/2021	0,33%	0,37	111,07	110,98	110,80	111,25	3M	3.952
04/06/2021	1,98%	2,15	110,70	108,55	108,55	110,79	3M	3.404
02/06/2021	0,03%	0,03	108,55	108,57	108,50	108,89	4M	2.238
01/06/2021	-0,54%	-0,59	108,52	109,20	108,50	109,39	3M	2.318
31/05/2021	1,08%	1,17	109,11	108,37	108,02	109,25	2M	2.483
28/05/2021	0,04%	0,04	107,94	107,90	107,90	108,42	4M	3.138
27/05/2021	0,01%	0,01	107,90	107,88	107,80	108,40	2M	1.983
26/05/2021	-0,19%	-0,21	107,89	108,10	107,80	108,30	3M	3.633
25/05/2021	0,09%	0,10	108,10	108,00	107,87	108,26	3M	2.657
24/05/2021	0,08%	0,09	108,00	108,00	107,95	108,48	3M	1.894
21/05/2021	-0,54%	-0,59	107,91	108,63	107,90	109,20	2M	2.697
20/05/2021	0,51%	0,55	108,50	108,10	108,01	109,04	2M	2.478
19/05/2021	-1,01%	-1,10	107,95	109,10	107,40	109,38	3M	4.289
18/05/2021	-0,57%	-0,62	109,05	109,65	109,00	109,66	2M	2.879
17/05/2021	-0,75%	-0,83	109,67	110,50	109,09	110,88	3M	3.355
14/05/2021	0,00%	0,00	110,50	110,50	110,12	110,96	3M	3.148
13/05/2021	0,05%	0,05	110,50	110,45	110,00	110,85	3M	2.819
12/05/2021	-0,12%	-0,13	110,45	110,76	110,04	111,50	3M	3.074
11/05/2021	-0,52%	-0,58	110,58	111,16	110,00	111,93	4M	5.288
10/05/2021	-0,18%	-0,20	111,16	111,15	111,12	111,72	4M	6.279
07/05/2021	0,05%	0,06	111,36	111,49	111,00	112,00	3M	3.771
06/05/2021	-0,79%	-0,89	111,30	112,16	110,85	112,16	3M	5.981
05/05/2021	0,18%	0,20	112,19	111,99	111,51	112,42	4M	3.331
04/05/2021	-0,25%	-0,28	111,99	112,26	111,00	112,45	5M	3.560
03/05/2021	0,24%	0,27	112,27	112,00	111,00	113,54	4M	3.381
30/04/2021	2,39%	2,61	112,00	109,39	109,01	112,00	4M	3.531
29/04/2021	2,15%	2,30	109,39	107,26	107,26	109,39	3M	3.353
28/04/2021	-0,20%	-0,21	107,09	107,30	107,00	108,00	2M	2.247
27/04/2021	-0,04%	-0,04	107,30	107,36	107,08	107,75	3M	2.699
26/04/2021	-0,37%	-0,40	107,34	107,74	107,29	108,09	3M	3.200
23/04/2021	-0,43%	-0,46	107,74	108,20	107,68	108,38	2M	2.245
22/04/2021	0,19%	0,20	108,20	108,00	107,75	108,39	2M	3.399
20/04/2021	0,45%	0,48	108,00	107,59	107,59	108,37	2M	1.920
19/04/2021	-0,52%	-0,56	107,52	108,08	107,50	108,42	3M	2.755
16/04/2021	-0,67%	-0,73	108,08	108,80	107,76	108,80	2M	2.105
15/04/2021	1,69%	1,81	108,81	107,02	107,02	108,98	3M	3.705
14/04/2021	-0,54%	-0,58	107,00	107,58	106,93	107,80	3M	2.443
13/04/2021	-0,10%	-0,11	107,58	107,65	107,50	108,08	2M	3.166
12/04/2021	-0,42%	-0,45	107,69	108,30	107,63	108,63	3M	2.515
09/04/2021	0,08%	0,09	108,14	108,06	107,80	108,79	2M	2.945
08/04/2021	-0,36%	-0,39	108,05	108,44	108,04	109,00	2M	2.300
07/04/2021	-0,59%	-0,64	108,44	109,08	108,03	109,49	3M	2.349
06/04/2021	0,26%	0,28	109,08	108,80	108,61	109,49	2M	2.408
05/04/2021	-0,06%	-0,07	108,80	108,87	108,00	109,54	3M	3.018
01/04/2021	-1,32%	-1,46	108,87	110,15	108,61	110,15	3M	2.511
31/03/2021	1,22%	1,33	110,33	109,00	108,90	110,80	2M	1.894
30/03/2021	0,23%	0,25	109,00	108,75	108,11	109,18	2M	2.482
29/03/2021	1,33%	1,43	108,75	107,32	107,07	109,00	3M	4.846
26/03/2021	0,44%	0,47	107,32	106,85	106,84	108,00	2M	2.026
25/03/2021	0,02%	0,02	106,85	107,00	106,60	107,18	2M	2.424
24/03/2021	0,03%	0,03	106,83	106,80	106,71	107,15	2M	1.459
23/03/2021	-0,19%	-0,20	106,80	107,00	106,80	107,19	3M	2.589
22/03/2021	-0,19%	-0,20	107,00	107,21	106,85	107,66	3M	2.357
19/03/2021	0,21%	0,22	107,20	106,97	106,73	108,81	3M	2.441
18/03/2021	-0,01%	-0,01	106,98	106,99	106,21	107,40	3M	2.892
17/03/2021	-	-	106,99	108,28	106,99	108,90	3M	3.133

Date,Open,High,Low,Close,Volume
27-Sep-21,101.97,101.99,101.03,101.99,2449136
24-Sep-21,101.35,102.00,100.96,101.20,1691373
23-Sep-21,100.73,101.86,100.53,101.33,2075730
22-Sep-21,100.72,102.10,100.39,100.67,2289359
21-Sep-21,100.84,101.98,100.13,100.37,2109944
20-Sep-21,102.10,102.25,100.10,100.84,2871729
17-Sep-21,100.85,102.45,100.81,102.10,2664630
16-Sep-21,102.01,102.48,100.50,100.85,2265181
15-Sep-21,100.50,102.00,100.37,102.00,2089636
14-Sep-21,101.00,102.96,100.00,100.00,2684432
13-Sep-21,102.34,103.93,100.00,100.59,3327137
10-Sep-21,101.50,103.00,101.49,102.10,1959571
09-Sep-21,99.20,101.80,99.20,100.99,3445801
08-Sep-21,98.80,99.94,98.11,98.58,3163484
06-Sep-21,99.40,99.98,98.30,98.40,3471875
03-Sep-21,100.42,100.42,99.13,99.18,3798822
02-Sep-21,101.50,102.21,100.16,100.23,3268140
01-Sep-21,100.84,101.60,100.80,101.50,3542263
31-Aug-21,102.50,102.51,101.85,102.00,4172682
30-Aug-21,103.10,103.10,101.75,102.12,3294733
27-Aug-21,103.10,103.61,102.56,102.92,2710820
26-Aug-21,103.00,103.97,102.61,102.87,1964077
25-Aug-21,104.00,104.18,102.54,102.92,3000003
24-Aug-21,104.10,104.50,102.35,103.95,2959993
23-Aug-21,102.50,105.40,101.79,105.40,5673674
20-Aug-21,102.46,102.46,101.00,102.25,4152161
19-Aug-21,103.43,103.98,102.09,102.30,5462980
18-Aug-21,105.89,105.89,103.01,103.30,6459879
17-Aug-21,106.30,106.48,105.50,106.21,3664367
16-Aug-21,106.90,106.90,105.01,106.28,3241915
13-Aug-21,106.20,107.20,106.00,107.10,2096086
12-Aug-21,106.28,106.85,105.20,106.17,3087827
11-Aug-21,106.30,106.96,106.20,106.20,2793547
10-Aug-21,106.20,106.97,106.00,106.44,1929133
09-Aug-21,107.00,107.41,105.00,106.30,3446310
06-Aug-21,107.45,108.00,106.77,107.05,2797038
05-Aug-21,107.70,108.49,106.77,107.46,2621740
04-Aug-21,109.31,109.45,107.54,107.70,4473174
03-Aug-21,113.00,113.09,111.51,111.78,2166049
02-Aug-21,111.00,113.49,110.56,112.92,3816416
30-Jul-21,112.50,112.77,111.50,111.80,2738975
29-Jul-21,112.25,112.77,111.89,112.50,2531088
28-Jul-21,112.00,112.50,111.93,112.22,1751641
27-Jul-21,112.01,113.26,111.92,111.93,2721020
26-Jul-21,111.64,112.50,111.63,112.40,2544241
23-Jul-21,110.23,111.80,110.23,111.63,1968819
22-Jul-21,112.00,112.30,108.85,110.23,4439866
21-Jul-21,111.99,112.90,111.71,112.00,2380475
20-Jul-21,111.95,111.99,111.50,111.99,2100256
19-Jul-21,112.14,112.34,111.38,111.90,2788159
16-Jul-21,112.06,112.95,111.69,112.00,2417493
15-Jul-21,110.92,113.00,110.92,112.06,3731547
14-Jul-21,110.60,111.00,110.00,110.82,2218445
13-Jul-21,109.00,110.80,108.26,110.38,2512962
12-Jul-21,106.20,109.00,106.00,109.00,3169212
08-Jul-21,106.32,106.49,105.21,106.00,2570131
07-Jul-21,106.30,106.50,105.82,106.00,2461985
06-Jul-21,106.50,106.72,106.09,106.34,2001606
05-Jul-21,106.33,106.79,105.80,106.05,2476576
02-Jul-21,105.40,107.49,105.40,106.35,2374225
01-Jul-21,107.00,107.70,105.25,105.40,2415379
30-Jun-21,106.96,107.92,106.70,107.00,2376585
29-Jun-21,105.96,108.41,105.90,106.70,2745479
28-Jun-21,106.49,106.50,100.00,106.00,6993126
25-Jun-21,109.72,110.09,106.75,106.96,4474139
24-Jun-21,110.55,111.31,109.75,109.77,3072246
23-Jun-21,111.50,111.50,110.54,110.59,2446813
22-Jun-21,111.78,111.78,111.31,111.50,2962806
21-Jun-21,111.15,111.78,110.75,111.78,4259542
18-Jun-21,110.57,111.27,110.35,111.15,2494371
17-Jun-21,109.90,110.73,109.44,110.30,3270485
16-Jun-21,110.00,110.21,109.80,110.05,2507346
15-Jun-21,109.51,110.39,109.50,109.80,3588706
14-Jun-21,110.25,111.27,109.51,109.51,2793554
11-Jun-21,110.49,110.77,108.50,110.26,2264387
10-Jun-21,110.77,110.93,110.34,110.35,2192319
09-Jun-21,111.07,111.26,110.50,110.50,2270618
08-Jun-21,111.07,111.86,110.76,111.07,2922860
07-Jun-21,110.98,111.25,110.80,111.07,3171748
04-Jun-21,108.55,110.79,108.55,110.70,2941637
02-Jun-21,108.57,108.89,108.50,108.55,3566115
01-Jun-21,109.20,109.39,108.50,108.52,2652152
31-May-21,108.37,109.25,108.02,109.11,2229279
28-May-21,107.90,108.42,107.90,107.94,3875800
27-May-21,107.88,108.40,107.80,107.90,1950950
26-May-21,108.10,108.30,107.80,107.89,3301221
25-May-21,108.00,108.26,107.87,108.10,2799783
24-May-21,108.00,108.48,107.95,108.00,2573664
21-May-21,108.63,109.20,107.90,107.91,2406705
20-May-21,108.10,109.04,108.01,108.50,2108258
19-May-21,109.10,109.38,107.40,107.95,3226174
18-May-21,109.65,109.66,109.00,109.05,2307287
17-May-21,110.50,110.88,109.09,109.67,2860680
14-May-21,110.50,110.96,110.12,110.50,2952586
13-May-21,110.45,110.85,110.00,110.50,2554567
12-May-21,110.76,111.50,110.04,110.45,2929601
11-May-21,111.16,111.93,110.00,110.58,3721650
10-May-21,111.15,111.72,111.12,111.16,4316987
07-May-21,111.49,112.00,111.00,111.36,3228906
06-May-21,112.16,112.16,110.85,111.30,2752291
05-May-21,111.99,112.42,111.51,112.19,3519729
04-May-21,112.26,112.45,111.00,111.99,4964411
03-May-21,112.00,113.54,111.00,112.27,3814243
30-Apr-21,109.39,112.00,109.01,112.00,4133293
29-Apr-21,107.26,109.39,107.26,109.39,3403958
28-Apr-21,107.30,108.00,107.00,107.09,2358881
27-Apr-21,107.36,107.75,107.08,107.30,2911609
26-Apr-21,107.74,108.09,107.29,107.34,2899212
23-Apr-21,108.20,108.38,107.68,107.74,2480686
22-Apr-21,108.00,108.39,107.75,108.20,2493715
20-Apr-21,107.59,108.37,107.59,108.00,2161322
19-Apr-21,108.08,108.42,107.50,107.52,3109741
16-Apr-21,108.80,108.80,107.76,108.08,2235001
15-Apr-21,107.02,108.98,107.02,108.81,3233404
14-Apr-21,107.58,107.80,106.93,107.00,2900944
13-Apr-21,107.65,108.08,107.50,107.58,2344510
12-Apr-21,108.30,108.63,107.63,107.69,2504903
09-Apr-21,108.06,108.79,107.80,108.14,2291193
08-Apr-21,108.44,109.00,108.04,108.05,2489649
07-Apr-21,109.08,109.49,108.03,108.44,2742184
06-Apr-21,108.80,109.49,108.61,109.08,2314352
05-Apr-21,108.87,109.54,108.00,108.80,3497208
01-Apr-21,110.15,110.15,108.61,108.87,2701922
31-Mar-21,109.00,110.80,108.90,110.33,1942061
30-Mar-21,108.75,109.18,108.11,109.00,2037272
29-Mar-21,107.32,109.00,107.07,108.75,2760214
26-Mar-21,106.85,108.00,106.84,107.32,2463471
25-Mar-21,107.00,107.18,106.60,106.85,1686731
24-Mar-21,106.80,107.15,106.71,106.83,2076353
23-Mar-21,107.00,107.19,106.80,106.80,2641606
22-Mar-21,107.21,107.66,106.85,107.00,2984121
19-Mar-21,106.97,108.81,106.73,107.20,3193317
18-Mar-21,106.99,107.40,106.21,106.98,3189002
17-Mar-21,108.28,108.90,106.99,106.99,2639351

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VISC11

cotações, gráficos e mais...