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
23/01/2025	0,04%	0,04	93,98	93,94	93,78	94,50	3M	5.275
22/01/2025	-0,33%	-0,31	93,94	94,70	93,73	94,80	4M	7.021
21/01/2025	-0,05%	-0,05	94,25	94,30	94,09	95,06	3M	6.809
20/01/2025	0,66%	0,62	94,30	93,86	93,31	94,89	4M	6.540
17/01/2025	-2,20%	-2,11	93,68	95,78	92,15	95,99	6M	13.082
16/01/2025	-0,79%	-0,76	95,79	96,55	95,00	97,45	3M	7.493
15/01/2025	1,82%	1,73	96,55	94,80	94,79	97,94	4M	9.618

14/01/2025	1,92%	1,79	94,82	93,03	93,03	94,99	4M	7.436
13/01/2025	1,47%	1,35	93,03	91,90	91,90	93,50	3M	7.687
10/01/2025	-1,78%	-1,66	91,68	93,34	91,30	94,45	7M	13.469
09/01/2025	-1,96%	-1,87	93,34	95,21	93,23	95,55	4M	9.763
08/01/2025	-0,99%	-0,95	95,21	96,16	94,61	97,72	3M	9.138
07/01/2025	0,18%	0,17	96,16	95,99	94,10	96,95	5M	11.368
06/01/2025	1,04%	0,99	95,99	95,77	95,13	96,49	4M	7.216
03/01/2025	-1,27%	-1,22	95,00	96,22	95,00	96,80	4M	6.755
02/01/2025	-0,87%	-0,84	96,22	96,26	95,33	97,05	4M	6.312
30/12/2024	-0,95%	-0,93	97,06	98,95	97,06	99,97	4M	8.844
27/12/2024	2,44%	2,33	97,99	96,92	96,01	99,84	4M	9.212
26/12/2024	3,17%	2,94	95,66	93,65	93,65	97,70	5M	11.510
23/12/2024	1,46%	1,33	92,72	91,00	91,00	96,00	6M	23.028
20/12/2024	2,46%	2,19	91,39	90,00	89,80	93,40	6M	15.084
19/12/2024	-0,46%	-0,41	89,20	89,61	88,22	90,45	6M	11.397
18/12/2024	-2,13%	-1,95	89,61	91,95	89,50	92,00	5M	15.005
17/12/2024	-0,48%	-0,44	91,56	92,10	90,30	92,50	5M	10.829
16/12/2024	0,00%	0,00	92,00	92,40	90,65	93,58	7M	15.969
13/12/2024	2,27%	2,04	92,00	89,96	89,82	92,49	5M	12.797
12/12/2024	2,25%	1,98	89,96	87,98	87,98	90,79	6M	10.237
11/12/2024	1,93%	1,67	87,98	87,00	86,40	88,88	6M	11.653
10/12/2024	-2,92%	-2,60	86,31	89,80	85,19	89,99	11M	14.482
09/12/2024	-3,71%	-3,43	88,91	92,34	88,57	95,98	13M	20.698
06/12/2024	5,76%	5,03	92,34	87,80	87,32	93,99	10M	16.563
05/12/2024	-3,31%	-2,99	87,31	90,51	86,80	90,97	10M	17.233
04/12/2024	-3,01%	-2,80	90,30	93,01	90,00	93,45	9M	13.838
03/12/2024	-3,32%	-3,20	93,10	96,31	93,10	97,53	11M	12.450
02/12/2024	-0,86%	-0,84	96,30	96,80	95,20	97,00	6M	10.406
29/11/2024	-0,91%	-0,89	97,14	98,03	96,88	99,14	8M	19.666
28/11/2024	-1,97%	-1,97	98,03	100,01	97,99	100,49	7M	11.100
27/11/2024	-1,37%	-1,39	100,00	101,39	99,96	102,00	6M	10.789
26/11/2024	0,67%	0,67	101,39	100,90	100,61	101,70	4M	6.265
25/11/2024	0,09%	0,09	100,72	100,63	100,24	101,26	5M	7.203
22/11/2024	-0,19%	-0,19	100,63	100,82	100,28	102,30	5M	10.586
21/11/2024	-0,57%	-0,58	100,82	101,64	100,13	102,46	5M	7.362
19/11/2024	0,00%	0,00	101,40	101,43	101,40	102,89	4M	7.104
18/11/2024	1,52%	1,52	101,40	100,45	99,98	101,95	6M	12.015
14/11/2024	-0,06%	-0,06	99,88	100,00	99,50	101,50	6M	12.146
13/11/2024	-0,06%	-0,06	99,94	100,07	99,79	100,52	5M	7.568
12/11/2024	-0,58%	-0,58	100,00	101,00	100,00	101,47	5M	8.695
11/11/2024	-2,21%	-2,27	100,58	102,85	100,58	103,14	5M	9.290
08/11/2024	-0,10%	-0,10	102,85	102,95	102,00	103,19	4M	8.352
07/11/2024	0,00%	0,00	102,95	102,90	102,66	103,50	4M	8.145
06/11/2024	-0,51%	-0,53	102,95	103,47	102,20	103,48	4M	8.231
05/11/2024	1,64%	1,67	103,48	101,83	101,81	103,58	5M	7.632
04/11/2024	-1,95%	-2,03	101,81	103,50	101,15	103,87	11M	15.474
01/11/2024	-1,15%	-1,21	103,84	104,00	102,50	104,19	6M	12.124
31/10/2024	-0,74%	-0,78	105,05	105,84	104,51	106,97	5M	7.275
30/10/2024	1,98%	2,05	105,83	103,78	103,78	106,52	5M	9.928
29/10/2024	1,25%	1,28	103,78	103,34	102,76	104,15	6M	10.268
28/10/2024	0,49%	0,50	102,50	101,90	101,40	103,75	7M	12.209
25/10/2024	1,64%	1,65	102,00	100,94	100,61	103,30	5M	10.031
24/10/2024	0,19%	0,19	100,35	100,50	100,05	101,00	5M	6.828
23/10/2024	-0,80%	-0,81	100,16	101,14	100,01	101,77	5M	9.794
22/10/2024	-1,01%	-1,03	100,97	102,00	100,56	102,22	5M	7.275
21/10/2024	-0,33%	-0,34	102,00	102,40	101,73	103,00	5M	11.030
18/10/2024	-0,64%	-0,66	102,34	103,21	101,70	104,00	6M	17.299
17/10/2024	-0,64%	-0,66	103,00	103,80	102,62	104,52	4M	7.510
16/10/2024	0,79%	0,81	103,66	102,98	102,65	104,15	4M	9.004
15/10/2024	-1,03%	-1,07	102,85	103,73	102,36	104,25	5M	11.890
14/10/2024	-0,32%	-0,33	103,92	104,14	103,50	104,25	5M	10.564
11/10/2024	2,94%	2,98	104,25	101,50	101,02	104,47	6M	11.410
10/10/2024	-2,32%	-2,41	101,27	103,68	100,07	103,68	10M	13.037
09/10/2024	-1,77%	-1,87	103,68	105,55	102,26	105,72	6M	9.454
08/10/2024	-0,99%	-1,06	105,55	106,61	104,74	107,00	4M	9.096
07/10/2024	0,15%	0,16	106,61	106,30	105,50	107,00	5M	7.234
04/10/2024	1,63%	1,71	106,45	104,80	104,29	106,76	5M	10.643
03/10/2024	0,91%	0,94	104,74	104,20	104,03	104,80	4M	5.631
02/10/2024	-1,98%	-2,10	103,80	106,11	103,80	106,90	10M	13.523
01/10/2024	-2,58%	-2,80	105,90	107,60	105,55	107,60	7M	11.824
30/09/2024	-0,28%	-0,30	108,70	109,22	108,00	109,80	5M	5.241
27/09/2024	1,77%	1,90	109,00	107,10	107,10	109,91	6M	12.050
26/09/2024	1,13%	1,20	107,10	105,90	105,88	107,25	5M	5.949
25/09/2024	-0,40%	-0,43	105,90	106,43	105,79	107,04	5M	7.783
24/09/2024	-0,71%	-0,76	106,33	107,20	106,20	107,25	5M	7.278
23/09/2024	-1,66%	-1,81	107,09	108,23	106,17	108,89	6M	11.936
20/09/2024	0,83%	0,90	108,90	108,00	106,01	108,90	9M	13.833
19/09/2024	-1,13%	-1,23	108,00	109,23	108,00	109,23	6M	8.946
18/09/2024	0,52%	0,56	109,23	108,99	108,69	109,26	5M	6.493
17/09/2024	-0,23%	-0,25	108,67	108,95	108,53	109,41	4M	11.313
16/09/2024	-0,36%	-0,39	108,92	109,31	108,76	109,50	5M	9.713
13/09/2024	-0,03%	-0,03	109,31	108,84	108,76	109,34	5M	11.628
12/09/2024	-0,43%	-0,47	109,34	109,83	108,75	109,99	4M	6.517
11/09/2024	-0,12%	-0,13	109,81	110,19	109,70	110,22	4M	5.974
10/09/2024	-0,21%	-0,23	109,94	110,17	109,90	110,39	4M	7.886
09/09/2024	-0,39%	-0,43	110,17	110,71	110,00	110,97	6M	9.976
06/09/2024	-0,09%	-0,10	110,60	110,80	110,60	111,05	4M	8.821
05/09/2024	-0,50%	-0,56	110,70	111,10	110,56	111,30	5M	8.654
04/09/2024	-0,05%	-0,06	111,26	111,39	111,01	111,79	5M	9.051
03/09/2024	-0,41%	-0,46	111,32	111,99	111,25	111,99	5M	8.955
02/09/2024	-0,86%	-0,97	111,78	111,93	111,00	112,47	6M	12.508
30/08/2024	0,54%	0,61	112,75	112,28	112,25	112,76	5M	10.421
29/08/2024	-0,05%	-0,06	112,14	112,20	111,00	112,34	5M	7.964
28/08/2024	0,13%	0,15	112,20	112,21	111,90	112,60	5M	7.044
27/08/2024	-0,33%	-0,37	112,05	112,63	111,90	112,70	6M	7.433
26/08/2024	-0,16%	-0,18	112,42	112,70	112,00	112,83	5M	9.599
23/08/2024	0,14%	0,16	112,60	112,53	112,20	112,83	5M	9.715
22/08/2024	-0,14%	-0,16	112,44	112,70	112,20	112,80	4M	6.030
21/08/2024	-0,17%	-0,19	112,60	113,00	112,40	113,00	5M	7.223
20/08/2024	-0,10%	-0,11	112,79	112,95	112,70	113,05	5M	8.938
19/08/2024	-0,04%	-0,05	112,90	112,95	112,80	113,25	6M	7.077
16/08/2024	0,10%	0,11	112,95	112,85	112,82	113,25	5M	11.319
15/08/2024	-0,06%	-0,07	112,84	112,95	112,80	113,09	6M	8.707
14/08/2024	0,03%	0,03	112,91	112,88	112,80	113,11	4M	6.503
13/08/2024	-0,05%	-0,06	112,88	112,90	112,80	113,25	5M	5.511
12/08/2024	0,08%	0,09	112,94	112,97	112,80	113,64	6M	9.517
09/08/2024	0,05%	0,06	112,85	112,79	112,51	113,36	5M	8.949
08/08/2024	0,32%	0,36	112,79	112,43	112,43	113,41	5M	9.185
07/08/2024	-0,05%	-0,06	112,43	112,50	111,80	112,59	4M	7.590
06/08/2024	0,30%	0,34	112,49	112,25	111,92	113,00	4M	7.418
05/08/2024	-0,92%	-1,04	112,15	112,34	111,50	112,60	6M	12.156
02/08/2024	0,08%	0,09	113,19	112,97	111,73	113,68	7M	12.718
01/08/2024	0,18%	0,20	113,10	112,09	112,03	113,48	5M	9.272
31/07/2024	0,02%	0,02	112,90	113,66	112,50	113,66	5M	8.690
30/07/2024	-0,07%	-0,08	112,88	112,93	112,32	113,40	6M	8.725
29/07/2024	-0,20%	-0,23	112,96	113,12	112,69	113,60	6M	11.301
26/07/2024	-0,01%	-0,01	113,19	113,86	113,14	113,87	5M	9.446
25/07/2024	-1,16%	-1,33	113,20	114,70	112,51	114,81	7M	14.018
24/07/2024	0,62%	0,71	114,53	113,61	113,10	115,00	6M	6.905
23/07/2024	-0,59%	-0,68	113,82	114,85	113,39	115,00	5M	5.278
22/07/2024	0,00%	0,00	114,50	114,54	114,35	115,00	5M	8.539
19/07/2024	0,07%	0,08	114,50	114,67	113,72	114,74	6M	11.209
18/07/2024	0,08%	0,09	114,42	114,08	113,90	114,80	4M	5.860
17/07/2024	0,47%	0,53	114,33	114,00	112,70	114,81	7M	11.067
16/07/2024	0,71%	0,80	113,80	113,20	112,81	114,06	6M	7.690
15/07/2024	-1,09%	-1,24	113,00	114,44	112,50	114,65	10M	21.172
12/07/2024	-	-	114,24	114,61	114,00	114,65	5M	10.792

Date,Open,High,Low,Close,Volume
23-Jan-25,93.94,94.50,93.78,93.98,2548040
22-Jan-25,94.70,94.80,93.73,93.94,3824037
21-Jan-25,94.30,95.06,94.09,94.25,3377027
20-Jan-25,93.86,94.89,93.31,94.30,3559199
17-Jan-25,95.78,95.99,92.15,93.68,6242082
16-Jan-25,96.55,97.45,95.00,95.79,3217342
15-Jan-25,94.80,97.94,94.79,96.55,4389447
14-Jan-25,93.03,94.99,93.03,94.82,3929367
13-Jan-25,91.90,93.50,91.90,93.03,2987005
10-Jan-25,93.34,94.45,91.30,91.68,6520758
09-Jan-25,95.21,95.55,93.23,93.34,3901057
08-Jan-25,96.16,97.72,94.61,95.21,2997811
07-Jan-25,95.99,96.95,94.10,96.16,5015273
06-Jan-25,95.77,96.49,95.13,95.99,3969098
03-Jan-25,96.22,96.80,95.00,95.00,3812676
02-Jan-25,96.26,97.05,95.33,96.22,3666667
30-Dec-24,98.95,99.97,97.06,97.06,4350196
27-Dec-24,96.92,99.84,96.01,97.99,4318297
26-Dec-24,93.65,97.70,93.65,95.66,5245733
23-Dec-24,91.00,96.00,91.00,92.72,5605714
20-Dec-24,90.00,93.40,89.80,91.39,6271483
19-Dec-24,89.61,90.45,88.22,89.20,6297438
18-Dec-24,91.95,92.00,89.50,89.61,5066932
17-Dec-24,92.10,92.50,90.30,91.56,4934497
16-Dec-24,92.40,93.58,90.65,92.00,7130890
13-Dec-24,89.96,92.49,89.82,92.00,5311072
12-Dec-24,87.98,90.79,87.98,89.96,6280631
11-Dec-24,87.00,88.88,86.40,87.98,6203465
10-Dec-24,89.80,89.99,85.19,86.31,10844854
09-Dec-24,92.34,95.98,88.57,88.91,12886861
06-Dec-24,87.80,93.99,87.32,92.34,10307344
05-Dec-24,90.51,90.97,86.80,87.31,10202432
04-Dec-24,93.01,93.45,90.00,90.30,9145682
03-Dec-24,96.31,97.53,93.10,93.10,10693429
02-Dec-24,96.80,97.00,95.20,96.30,5916381
29-Nov-24,98.03,99.14,96.88,97.14,8488859
28-Nov-24,100.01,100.49,97.99,98.03,7100432
27-Nov-24,101.39,102.00,99.96,100.00,5542735
26-Nov-24,100.90,101.70,100.61,101.39,3632595
25-Nov-24,100.63,101.26,100.24,100.72,4574233
22-Nov-24,100.82,102.30,100.28,100.63,5467503
21-Nov-24,101.64,102.46,100.13,100.82,4925779
19-Nov-24,101.43,102.89,101.40,101.40,3983869
18-Nov-24,100.45,101.95,99.98,101.40,5704589
14-Nov-24,100.00,101.50,99.50,99.88,5953918
13-Nov-24,100.07,100.52,99.79,99.94,4859717
12-Nov-24,101.00,101.47,100.00,100.00,5132789
11-Nov-24,102.85,103.14,100.58,100.58,5228664
08-Nov-24,102.95,103.19,102.00,102.85,3990167
07-Nov-24,102.90,103.50,102.66,102.95,3919597
06-Nov-24,103.47,103.48,102.20,102.95,3940911
05-Nov-24,101.83,103.58,101.81,103.48,4501937
04-Nov-24,103.50,103.87,101.15,101.81,10516841
01-Nov-24,104.00,104.19,102.50,103.84,6169070
31-Oct-24,105.84,106.97,104.51,105.05,5380076
30-Oct-24,103.78,106.52,103.78,105.83,5198469
29-Oct-24,103.34,104.15,102.76,103.78,6227655
28-Oct-24,101.90,103.75,101.40,102.50,6732900
25-Oct-24,100.94,103.30,100.61,102.00,4642310
24-Oct-24,100.50,101.00,100.05,100.35,4798011
23-Oct-24,101.14,101.77,100.01,100.16,5052820
22-Oct-24,102.00,102.22,100.56,100.97,4616488
21-Oct-24,102.40,103.00,101.73,102.00,5037840
18-Oct-24,103.21,104.00,101.70,102.34,6444640
17-Oct-24,103.80,104.52,102.62,103.00,3964919
16-Oct-24,102.98,104.15,102.65,103.66,3738537
15-Oct-24,103.73,104.25,102.36,102.85,5134975
14-Oct-24,104.14,104.25,103.50,103.92,5044274
11-Oct-24,101.50,104.47,101.02,104.25,6138866
10-Oct-24,103.68,103.68,100.07,101.27,10258801
09-Oct-24,105.55,105.72,102.26,103.68,6100130
08-Oct-24,106.61,107.00,104.74,105.55,4424878
07-Oct-24,106.30,107.00,105.50,106.61,4646002
04-Oct-24,104.80,106.76,104.29,106.45,4779850
03-Oct-24,104.20,104.80,104.03,104.74,3983107
02-Oct-24,106.11,106.90,103.80,103.80,9918270
01-Oct-24,107.60,107.60,105.55,105.90,6856967
30-Sep-24,109.22,109.80,108.00,108.70,4688871
27-Sep-24,107.10,109.91,107.10,109.00,5506652
26-Sep-24,105.90,107.25,105.88,107.10,4942291
25-Sep-24,106.43,107.04,105.79,105.90,5260739
24-Sep-24,107.20,107.25,106.20,106.33,4950724
23-Sep-24,108.23,108.89,106.17,107.09,6095515
20-Sep-24,108.00,108.90,106.01,108.90,8530880
19-Sep-24,109.23,109.23,108.00,108.00,5721382
18-Sep-24,108.99,109.26,108.69,109.23,4591305
17-Sep-24,108.95,109.41,108.53,108.67,4226857
16-Sep-24,109.31,109.50,108.76,108.92,5480077
13-Sep-24,108.84,109.34,108.76,109.31,4958861
12-Sep-24,109.83,109.99,108.75,109.34,4087327
11-Sep-24,110.19,110.22,109.70,109.81,3851121
10-Sep-24,110.17,110.39,109.90,109.94,4143751
09-Sep-24,110.71,110.97,110.00,110.17,5718842
06-Sep-24,110.80,111.05,110.60,110.60,4421030
05-Sep-24,111.10,111.30,110.56,110.70,4578792
04-Sep-24,111.39,111.79,111.01,111.26,4591528
03-Sep-24,111.99,111.99,111.25,111.32,4710044
02-Sep-24,111.93,112.47,111.00,111.78,6470894
30-Aug-24,112.28,112.76,112.25,112.75,4829985
29-Aug-24,112.20,112.34,111.00,112.14,4962807
28-Aug-24,112.21,112.60,111.90,112.20,4586567
27-Aug-24,112.63,112.70,111.90,112.05,5551667
26-Aug-24,112.70,112.83,112.00,112.42,4978740
23-Aug-24,112.53,112.83,112.20,112.60,4656547
22-Aug-24,112.70,112.80,112.20,112.44,4444134
21-Aug-24,113.00,113.00,112.40,112.60,4657318
20-Aug-24,112.95,113.05,112.70,112.79,4601899
19-Aug-24,112.95,113.25,112.80,112.90,6404465
16-Aug-24,112.85,113.25,112.82,112.95,4611047
15-Aug-24,112.95,113.09,112.80,112.84,5929652
14-Aug-24,112.88,113.11,112.80,112.91,4455135
13-Aug-24,112.90,113.25,112.80,112.88,4618819
12-Aug-24,112.97,113.64,112.80,112.94,5980666
09-Aug-24,112.79,113.36,112.51,112.85,5063012
08-Aug-24,112.43,113.41,112.43,112.79,5219183
07-Aug-24,112.50,112.59,111.80,112.43,4218133
06-Aug-24,112.25,113.00,111.92,112.49,3998047
05-Aug-24,112.34,112.60,111.50,112.15,5660146
02-Aug-24,112.97,113.68,111.73,113.19,7167447
01-Aug-24,112.09,113.48,112.03,113.10,5180214
31-Jul-24,113.66,113.66,112.50,112.90,4716101
30-Jul-24,112.93,113.40,112.32,112.88,5946906
29-Jul-24,113.12,113.60,112.69,112.96,6177325
26-Jul-24,113.86,113.87,113.14,113.19,4677110
25-Jul-24,114.70,114.81,112.51,113.20,7348825
24-Jul-24,113.61,115.00,113.10,114.53,5780291
23-Jul-24,114.85,115.00,113.39,113.82,5111136
22-Jul-24,114.54,115.00,114.35,114.50,5495166
19-Jul-24,114.67,114.74,113.72,114.50,6095327
18-Jul-24,114.08,114.80,113.90,114.42,3619370
17-Jul-24,114.00,114.81,112.70,114.33,7205115
16-Jul-24,113.20,114.06,112.81,113.80,6039288
15-Jul-24,114.44,114.65,112.50,113.00,10490049
12-Jul-24,114.61,114.65,114.00,114.24,4509701

*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