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
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	-1,19%	-1,29	106,99	108,28	106,99	108,90	3M	3.133
16/03/2021	-1,55%	-1,70	108,28	109,97	108,15	109,97	3M	2.848
15/03/2021	0,97%	1,06	109,98	108,92	107,52	109,98	5M	4.595
12/03/2021	0,27%	0,29	108,92	108,63	108,63	109,55	3M	3.606
11/03/2021	0,21%	0,23	108,63	108,90	108,55	109,50	3M	2.105
10/03/2021	-0,83%	-0,91	108,40	109,31	108,25	109,91	3M	3.296
09/03/2021	0,75%	0,81	109,31	108,50	108,50	109,77	3M	2.841
08/03/2021	-0,86%	-0,94	108,50	109,44	107,51	110,00	5M	4.547
05/03/2021	0,46%	0,50	109,44	109,00	109,00	110,09	2M	3.831
04/03/2021	0,02%	0,02	108,94	108,72	108,50	110,77	4M	4.566
03/03/2021	-1,83%	-2,03	108,92	110,95	108,04	111,20	6M	5.238
02/03/2021	-1,47%	-1,65	110,95	112,54	110,60	112,60	4M	3.789
01/03/2021	-1,66%	-1,90	112,60	113,93	110,01	113,93	5M	3.572
26/02/2021	-0,35%	-0,40	114,50	114,90	114,28	115,00	3M	3.135
25/02/2021	0,36%	0,41	114,90	114,51	114,50	115,00	3M	2.714
24/02/2021	-0,44%	-0,51	114,49	115,00	114,49	115,65	3M	3.336
23/02/2021	0,00%	0,00	115,00	115,00	114,41	115,00	4M	3.616
22/02/2021	-0,73%	-0,85	115,00	115,85	113,90	115,85	5M	5.427
19/02/2021	-0,30%	-0,35	115,85	116,21	114,42	116,59	5M	6.447
18/02/2021	-0,26%	-0,30	116,20	116,52	115,90	116,74	3M	4.901
17/02/2021	0,00%	0,00	116,50	116,50	115,15	116,94	3M	2.944
12/02/2021	0,52%	0,60	116,50	116,00	115,92	116,51	3M	2.404
11/02/2021	-0,57%	-0,66	115,90	116,56	115,00	117,15	3M	2.632
10/02/2021	0,15%	0,17	116,56	116,01	116,01	117,19	3M	4.004
09/02/2021	1,24%	1,43	116,39	114,96	114,96	116,64	3M	6.837
08/02/2021	1,16%	1,32	114,96	114,00	113,93	115,00	6M	3.846
05/02/2021	-0,21%	-0,24	113,64	114,43	113,17	114,50	9M	8.369
04/02/2021	-1,04%	-1,20	113,88	115,08	113,70	115,65	9M	6.953
03/02/2021	-1,42%	-1,66	115,08	116,74	114,75	116,74	6M	4.103
02/02/2021	0,64%	0,74	116,74	116,00	116,00	117,29	2M	2.069
01/02/2021	-0,68%	-0,80	116,00	116,52	115,51	116,80	3M	2.404
29/01/2021	0,21%	0,25	116,80	116,55	116,40	117,29	3M	2.211
28/01/2021	0,21%	0,25	116,55	116,30	116,20	117,48	2M	2.542
27/01/2021	0,39%	0,45	116,30	115,90	115,90	116,70	2M	2.179
26/01/2021	0,39%	0,45	115,85	115,80	115,19	116,43	4M	3.044
22/01/2021	-1,26%	-1,47	115,40	117,00	114,59	117,00	5M	5.212
21/01/2021	-0,12%	-0,14	116,87	117,12	116,16	117,82	3M	2.073
20/01/2021	0,41%	0,48	117,01	116,78	116,78	117,44	2M	2.915
19/01/2021	0,07%	0,08	116,53	116,71	116,39	117,84	2M	2.359
18/01/2021	-0,25%	-0,29	116,45	116,74	116,00	117,80	4M	2.880
15/01/2021	0,63%	0,73	116,74	116,00	116,00	117,50	3M	2.851
14/01/2021	-0,51%	-0,59	116,01	116,75	115,60	117,30	3M	2.710
13/01/2021	0,29%	0,34	116,60	116,26	116,26	117,43	3M	3.038
12/01/2021	0,28%	0,33	116,26	116,00	116,00	116,93	3M	3.231
11/01/2021	-0,93%	-1,09	115,93	117,03	115,51	117,87	5M	3.761
08/01/2021	0,24%	0,28	117,02	116,74	116,74	117,85	3M	3.466
07/01/2021	-0,21%	-0,24	116,74	116,98	116,42	117,62	3M	3.161
06/01/2021	0,67%	0,78	116,98	116,39	115,82	117,00	4M	3.598
05/01/2021	-0,34%	-0,40	116,20	117,00	115,80	118,88	4M	2.916
04/01/2021	0,74%	0,86	116,60	115,50	115,14	117,50	4M	3.496
30/12/2020	1,54%	1,76	115,74	114,48	114,15	115,99	3M	4.980
29/12/2020	-1,06%	-1,22	113,98	115,20	113,81	116,00	6M	6.802
28/12/2020	0,23%	0,26	115,20	114,59	114,00	115,50	4M	2.767
23/12/2020	0,59%	0,67	114,94	114,31	114,31	114,96	4M	1.534
22/12/2020	-0,06%	-0,07	114,27	114,34	113,76	114,84	2M	2.144
21/12/2020	-0,57%	-0,65	114,34	113,88	112,06	114,79	3M	3.532
18/12/2020	1,40%	1,59	114,99	113,49	113,20	114,99	3M	2.189
17/12/2020	0,13%	0,15	113,40	113,25	112,10	113,88	3M	2.642
16/12/2020	0,67%	0,75	113,25	112,80	112,50	113,70	4M	2.739
15/12/2020	1,19%	1,32	112,50	111,18	110,62	113,44	4M	3.654
14/12/2020	-1,52%	-1,72	111,18	112,90	111,15	113,49	5M	4.203
11/12/2020	-0,70%	-0,80	112,90	114,24	111,18	114,24	6M	4.165
10/12/2020	-0,44%	-0,50	113,70	114,20	113,50	114,23	3M	4.856
09/12/2020	-0,04%	-0,04	114,20	114,23	113,90	114,24	3M	1.987
08/12/2020	0,11%	0,12	114,24	114,00	113,77	114,24	3M	1.898
07/12/2020	0,46%	0,52	114,12	113,60	113,02	114,28	4M	4.062
04/12/2020	-1,29%	-1,49	113,60	115,09	112,84	115,67	6M	6.297
03/12/2020	0,12%	0,14	115,09	114,95	114,50	115,67	3M	2.983
02/12/2020	0,57%	0,65	114,95	114,30	113,90	115,00	3M	2.237
01/12/2020	-0,22%	-0,25	114,30	114,10	113,00	114,50	3M	2.611
30/11/2020	-0,37%	-0,42	114,55	114,97	113,98	115,30	3M	2.511
27/11/2020	0,70%	0,80	114,97	114,19	113,60	114,99	2M	1.512
26/11/2020	0,59%	0,67	114,17	113,51	113,50	114,96	2M	1.439
25/11/2020	-	-	113,50	114,00	113,50	114,67	3M	2.084

Date,Open,High,Low,Close,Volume
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
16-Mar-21,109.97,109.97,108.15,108.28,3345712
15-Mar-21,108.92,109.98,107.52,109.98,4703000
12-Mar-21,108.63,109.55,108.63,108.92,2501297
11-Mar-21,108.90,109.50,108.55,108.63,2913979
10-Mar-21,109.31,109.91,108.25,108.40,3368149
09-Mar-21,108.50,109.77,108.50,109.31,2840716
08-Mar-21,109.44,110.00,107.51,108.50,5243273
05-Mar-21,109.00,110.09,109.00,109.44,2398334
04-Mar-21,108.72,110.77,108.50,108.94,3911097
03-Mar-21,110.95,111.20,108.04,108.92,5637700
02-Mar-21,112.54,112.60,110.60,110.95,3887589
01-Mar-21,113.93,113.93,110.01,112.60,4524076
26-Feb-21,114.90,115.00,114.28,114.50,3399845
25-Feb-21,114.51,115.00,114.50,114.90,2829848
24-Feb-21,115.00,115.65,114.49,114.49,3198843
23-Feb-21,115.00,115.00,114.41,115.00,3925262
22-Feb-21,115.85,115.85,113.90,115.00,4926308
19-Feb-21,116.21,116.59,114.42,115.85,5167419
18-Feb-21,116.52,116.74,115.90,116.20,3279845
17-Feb-21,116.50,116.94,115.15,116.50,2684739
12-Feb-21,116.00,116.51,115.92,116.50,2841639
11-Feb-21,116.56,117.15,115.00,115.90,2904421
10-Feb-21,116.01,117.19,116.01,116.56,3149965
09-Feb-21,114.96,116.64,114.96,116.39,3448226
08-Feb-21,114.00,115.00,113.93,114.96,6358711
05-Feb-21,114.43,114.50,113.17,113.64,9221177
04-Feb-21,115.08,115.65,113.70,113.88,9366999
03-Feb-21,116.74,116.74,114.75,115.08,6022316
02-Feb-21,116.00,117.29,116.00,116.74,2187579
01-Feb-21,116.52,116.80,115.51,116.00,2941238
29-Jan-21,116.55,117.29,116.40,116.80,2868936
28-Jan-21,116.30,117.48,116.20,116.55,2447684
27-Jan-21,115.90,116.70,115.90,116.30,2310577
26-Jan-21,115.80,116.43,115.19,115.85,3592631
22-Jan-21,117.00,117.00,114.59,115.40,4652881
21-Jan-21,117.12,117.82,116.16,116.87,2752223
20-Jan-21,116.78,117.44,116.78,117.01,2361988
19-Jan-21,116.71,117.84,116.39,116.53,2406459
18-Jan-21,116.74,117.80,116.00,116.45,3836735
15-Jan-21,116.00,117.50,116.00,116.74,2656110
14-Jan-21,116.75,117.30,115.60,116.01,2645263
13-Jan-21,116.26,117.43,116.26,116.60,3208875
12-Jan-21,116.00,116.93,116.00,116.26,3218817
11-Jan-21,117.03,117.87,115.51,115.93,4576626
08-Jan-21,116.74,117.85,116.74,117.02,3244880
07-Jan-21,116.98,117.62,116.42,116.74,3439390
06-Jan-21,116.39,117.00,115.82,116.98,3774932
05-Jan-21,117.00,118.88,115.80,116.20,3883152
04-Jan-21,115.50,117.50,115.14,116.60,4408002
30-Dec-20,114.48,115.99,114.15,115.74,2908852
29-Dec-20,115.20,116.00,113.81,113.98,6050714
28-Dec-20,114.59,115.50,114.00,115.20,3838550
23-Dec-20,114.31,114.96,114.31,114.94,3566312
22-Dec-20,114.34,114.84,113.76,114.27,2484601
21-Dec-20,113.88,114.79,112.06,114.34,3258243
18-Dec-20,113.49,114.99,113.20,114.99,3318657
17-Dec-20,113.25,113.88,112.10,113.40,2535183
16-Dec-20,112.80,113.70,112.50,113.25,3632011
15-Dec-20,111.18,113.44,110.62,112.50,4336383
14-Dec-20,112.90,113.49,111.15,111.18,5172196
11-Dec-20,114.24,114.24,111.18,112.90,6351568
10-Dec-20,114.20,114.23,113.50,113.70,3386770
09-Dec-20,114.23,114.24,113.90,114.20,3117632
08-Dec-20,114.00,114.24,113.77,114.24,2742988
07-Dec-20,113.60,114.28,113.02,114.12,3534928
04-Dec-20,115.09,115.67,112.84,113.60,5550925
03-Dec-20,114.95,115.67,114.50,115.09,3209165
02-Dec-20,114.30,115.00,113.90,114.95,2692566
01-Dec-20,114.10,114.50,113.00,114.30,2765615
30-Nov-20,114.97,115.30,113.98,114.55,3362411
27-Nov-20,114.19,114.99,113.60,114.97,2341575
26-Nov-20,113.51,114.96,113.50,114.17,1719857
25-Nov-20,114.00,114.67,113.50,113.50,2630209

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VISC11

cotações, gráficos e mais...