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 |
| 16/10/2019 | 0,01% | 0,01 | 122,00 | 121,99 | 121,99 | 122,50 | 5M | 2.319 |
| 15/10/2019 | 0,54% | 0,66 | 121,99 | 121,33 | 121,00 | 121,99 | 5M | 5.981 |
| 14/10/2019 | -0,22% | -0,27 | 121,33 | 121,58 | 120,50 | 121,94 | 5M | 5.351 |
| 11/10/2019 | 1,06% | 1,28 | 121,60 | 120,32 | 120,32 | 121,80 | 4M | 4.427 |
| 10/10/2019 | 0,64% | 0,76 | 120,32 | 119,75 | 119,57 | 120,86 | 5M | 6.531 |
| 09/10/2019 | 0,47% | 0,56 | 119,56 | 119,00 | 119,00 | 119,81 | 5M | 8.667 |
| 08/10/2019 | 0,02% | 0,02 | 119,00 | 118,94 | 118,14 | 119,20 | 4M | 2.228 |
| 07/10/2019 | -0,39% | -0,47 | 118,98 | 119,45 | 118,06 | 119,45 | 5M | 2.618 |
| 04/10/2019 | 1,23% | 1,45 | 119,45 | 118,00 | 118,00 | 119,50 | 4M | 2.668 |
| 03/10/2019 | 0,00% | 0,00 | 118,00 | 118,00 | 117,53 | 118,14 | 4M | 5.399 |
| 02/10/2019 | 0,00% | 0,00 | 118,00 | 118,00 | 117,15 | 118,18 | 6M | 4.594 |
| 01/10/2019 | -4,72% | -5,85 | 118,00 | 118,00 | 115,00 | 118,00 | 14M | 7.870 |
| 30/09/2019 | -0,28% | -0,35 | 123,85 | 124,20 | 123,01 | 124,97 | 5M | 7.624 |
| 27/09/2019 | 0,89% | 1,10 | 124,20 | 123,10 | 123,10 | 124,50 | 3M | 1.728 |
| 26/09/2019 | 0,94% | 1,15 | 123,10 | 121,95 | 121,95 | 123,49 | 3M | 1.455 |
| 25/09/2019 | 0,79% | 0,95 | 121,95 | 121,00 | 120,82 | 121,99 | 3M | 4.320 |
| 24/09/2019 | 0,60% | 0,72 | 121,00 | 120,28 | 120,00 | 121,00 | 4M | 2.458 |
| 23/09/2019 | -1,41% | -1,72 | 120,28 | 122,05 | 117,33 | 123,94 | 6M | 5.375 |
| 20/09/2019 | 0,25% | 0,30 | 122,00 | 121,70 | 121,29 | 124,99 | 5M | 2.287 |
| 19/09/2019 | 1,00% | 1,20 | 121,70 | 121,00 | 120,95 | 121,89 | 4M | 4.732 |
| 18/09/2019 | 1,13% | 1,35 | 120,50 | 119,05 | 119,05 | 122,00 | 4M | 1.818 |
| 17/09/2019 | 1,40% | 1,64 | 119,15 | 117,53 | 117,53 | 119,71 | 3M | 2.800 |
| 16/09/2019 | 0,08% | 0,09 | 117,51 | 117,42 | 117,40 | 118,68 | 4M | 4.916 |
| 13/09/2019 | 0,79% | 0,92 | 117,42 | 116,50 | 116,48 | 119,00 | 3M | 2.474 |
| 12/09/2019 | 0,43% | 0,50 | 116,50 | 116,00 | 115,94 | 116,50 | 3M | 1.906 |
| 11/09/2019 | -0,39% | -0,45 | 116,00 | 116,45 | 115,10 | 116,49 | 3M | 2.600 |
| 10/09/2019 | 1,21% | 1,39 | 116,45 | 115,12 | 115,11 | 116,45 | 3M | 1.792 |
| 09/09/2019 | 1,82% | 2,06 | 115,06 | 113,77 | 113,50 | 115,50 | 3M | 3.970 |
| 06/09/2019 | -1,99% | -2,30 | 113,00 | 115,29 | 112,51 | 116,80 | 6M | 3.042 |
| 05/09/2019 | 0,70% | 0,80 | 115,30 | 114,50 | 113,12 | 115,48 | 3M | 5.320 |
| 04/09/2019 | -0,30% | -0,34 | 114,50 | 115,00 | 112,92 | 116,50 | 5M | 2.659 |
| 03/09/2019 | 0,74% | 0,84 | 114,84 | 114,06 | 114,00 | 116,91 | 4M | 2.298 |
| 02/09/2019 | 0,00% | 0,00 | 114,00 | 113,39 | 112,15 | 114,48 | 4M | 4.544 |
| 30/08/2019 | 1,79% | 2,00 | 114,00 | 112,00 | 111,58 | 114,50 | 3M | 1.361 |
| 29/08/2019 | 0,46% | 0,51 | 112,00 | 111,65 | 110,50 | 112,00 | 2M | 3.423 |
| 28/08/2019 | 1,42% | 1,56 | 111,49 | 110,17 | 109,95 | 111,75 | 2M | 1.142 |
| 27/08/2019 | 0,80% | 0,87 | 109,93 | 109,07 | 109,00 | 110,00 | 4M | 1.904 |
| 26/08/2019 | -0,85% | -0,94 | 109,06 | 110,00 | 108,85 | 110,30 | 3M | 1.986 |
| 23/08/2019 | 0,09% | 0,10 | 110,00 | 109,90 | 109,60 | 110,00 | 3M | 1.480 |
| 22/08/2019 | 0,02% | 0,02 | 109,90 | 109,88 | 109,65 | 110,00 | 2M | 1.068 |
| 21/08/2019 | 0,02% | 0,02 | 109,88 | 109,86 | 109,54 | 110,10 | 3M | 1.333 |
| 20/08/2019 | 0,36% | 0,39 | 109,86 | 109,47 | 109,01 | 109,94 | 3M | 1.621 |
| 19/08/2019 | -0,53% | -0,58 | 109,47 | 110,19 | 109,35 | 110,49 | 4M | 1.951 |
| 16/08/2019 | 0,05% | 0,05 | 110,05 | 110,00 | 109,35 | 110,50 | 3M | 1.750 |
| 15/08/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,13 | 110,29 | 2M | 1.350 |
| 14/08/2019 | -0,87% | -0,96 | 110,00 | 110,95 | 109,83 | 110,95 | 4M | 2.100 |
| 13/08/2019 | -1,19% | -1,34 | 110,96 | 112,30 | 110,34 | 112,30 | 4M | 1.715 |
| 12/08/2019 | 0,34% | 0,38 | 112,30 | 112,00 | 111,00 | 112,40 | 4M | 1.899 |
| 09/08/2019 | -0,16% | -0,18 | 111,92 | 112,12 | 110,92 | 112,87 | 4M | 2.025 |
| 08/08/2019 | -2,85% | -3,29 | 112,10 | 113,38 | 110,08 | 113,38 | 6M | 2.932 |
| 07/08/2019 | 1,23% | 1,40 | 115,39 | 113,99 | 113,61 | 116,49 | 4M | 1.887 |
| 06/08/2019 | 1,14% | 1,29 | 113,99 | 112,70 | 112,61 | 114,00 | 3M | 4.328 |
| 05/08/2019 | -0,89% | -1,01 | 112,70 | 112,46 | 111,00 | 112,72 | 3M | 4.852 |
| 02/08/2019 | 1,57% | 1,76 | 113,71 | 111,95 | 111,71 | 114,00 | 3M | 1.777 |
| 01/08/2019 | -0,42% | -0,47 | 111,95 | 112,01 | 110,38 | 112,40 | 3M | 4.715 |
| 31/07/2019 | 1,03% | 1,15 | 112,42 | 111,31 | 111,31 | 112,99 | 2M | 3.845 |
| 30/07/2019 | 1,15% | 1,27 | 111,27 | 110,00 | 109,80 | 111,89 | 2M | 2.012 |
| 29/07/2019 | 0,69% | 0,75 | 110,00 | 109,25 | 109,25 | 110,00 | 2M | 2.901 |
| 26/07/2019 | -0,66% | -0,73 | 109,25 | 109,95 | 108,53 | 109,96 | 3M | 4.478 |
| 25/07/2019 | 1,55% | 1,68 | 109,98 | 108,41 | 108,41 | 110,00 | 2M | 2.190 |
| 24/07/2019 | -0,64% | -0,70 | 108,30 | 108,81 | 108,30 | 109,78 | 2M | 1.110 |
| 23/07/2019 | 0,01% | 0,01 | 109,00 | 108,99 | 108,60 | 109,88 | 2M | 1.280 |
| 22/07/2019 | -0,42% | -0,46 | 108,99 | 109,44 | 108,00 | 109,44 | 3M | 1.504 |
| 19/07/2019 | -0,05% | -0,06 | 109,45 | 109,51 | 109,10 | 109,90 | 2M | 1.438 |
| 18/07/2019 | 0,01% | 0,01 | 109,51 | 109,49 | 108,61 | 109,85 | 3M | 1.524 |
| 17/07/2019 | -0,09% | -0,10 | 109,50 | 109,50 | 108,48 | 109,50 | 3M | 1.710 |
| 16/07/2019 | 0,24% | 0,26 | 109,60 | 109,34 | 109,22 | 109,61 | 2M | 1.645 |
| 15/07/2019 | 0,76% | 0,83 | 109,34 | 108,45 | 108,22 | 109,50 | 4M | 1.575 |
| 12/07/2019 | 0,75% | 0,81 | 108,51 | 107,80 | 107,73 | 108,51 | 3M | 1.564 |
| 11/07/2019 | 0,47% | 0,50 | 107,70 | 107,20 | 107,20 | 107,77 | 3M | 1.812 |
| 10/07/2019 | -1,43% | -1,55 | 107,20 | 108,08 | 106,80 | 108,14 | 4M | 2.541 |
| 08/07/2019 | 0,62% | 0,67 | 108,75 | 108,11 | 108,11 | 108,99 | 3M | 3.028 |
| 05/07/2019 | 0,45% | 0,48 | 108,08 | 107,80 | 107,80 | 108,49 | 2M | 1.978 |
| 04/07/2019 | 0,95% | 1,01 | 107,60 | 106,92 | 106,70 | 107,60 | 2M | 1.517 |
| 03/07/2019 | -0,01% | -0,01 | 106,59 | 106,60 | 106,18 | 106,94 | 3M | 1.717 |
| 02/07/2019 | 0,49% | 0,52 | 106,60 | 106,11 | 106,11 | 106,95 | 2M | 1.715 |
| 01/07/2019 | -0,81% | -0,87 | 106,08 | 106,82 | 105,75 | 106,82 | 3M | 2.230 |
| 28/06/2019 | 0,05% | 0,05 | 106,95 | 106,90 | 106,50 | 107,00 | 2M | 2.001 |
| 27/06/2019 | 0,00% | 0,00 | 106,90 | 106,90 | 106,51 | 106,99 | 2M | 1.151 |
| 26/06/2019 | 0,57% | 0,61 | 106,90 | 106,53 | 106,50 | 106,96 | 1M | 967 |
| 25/06/2019 | 0,37% | 0,39 | 106,29 | 105,94 | 105,65 | 106,66 | 2M | 1.123 |
| 24/06/2019 | -1,00% | -1,07 | 105,90 | 106,97 | 105,90 | 107,00 | 4M | 1.626 |
| 21/06/2019 | 1,30% | 1,37 | 106,97 | 106,00 | 105,71 | 106,97 | 2M | 1.017 |
| 19/06/2019 | 0,10% | 0,11 | 105,60 | 105,51 | 105,51 | 106,20 | 2M | 1.521 |
| 18/06/2019 | 0,02% | 0,02 | 105,49 | 105,47 | 105,03 | 105,99 | 2M | 1.521 |
| 17/06/2019 | 0,44% | 0,46 | 105,47 | 105,21 | 104,60 | 105,47 | 2M | 1.188 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,121.99,122.50,121.99,122.00,4818216
15-Oct-19,121.33,121.99,121.00,121.99,4990902
14-Oct-19,121.58,121.94,120.50,121.33,4802475
11-Oct-19,120.32,121.80,120.32,121.60,4417331
10-Oct-19,119.75,120.86,119.57,120.32,5300820
09-Oct-19,119.00,119.81,119.00,119.56,4985959
08-Oct-19,118.94,119.20,118.14,119.00,3937672
07-Oct-19,119.45,119.45,118.06,118.98,5337799
04-Oct-19,118.00,119.50,118.00,119.45,3543701
03-Oct-19,118.00,118.14,117.53,118.00,4178670
02-Oct-19,118.00,118.18,117.15,118.00,6078918
01-Oct-19,118.00,118.00,115.00,118.00,14377097
30-Sep-19,124.20,124.97,123.01,123.85,4552971
27-Sep-19,123.10,124.50,123.10,124.20,3314578
26-Sep-19,121.95,123.49,121.95,123.10,2975660
25-Sep-19,121.00,121.99,120.82,121.95,3284553
24-Sep-19,120.28,121.00,120.00,121.00,4170953
23-Sep-19,122.05,123.94,117.33,120.28,6428930
20-Sep-19,121.70,124.99,121.29,122.00,4651607
19-Sep-19,121.00,121.89,120.95,121.70,3961820
18-Sep-19,119.05,122.00,119.05,120.50,4228888
17-Sep-19,117.53,119.71,117.53,119.15,3092686
16-Sep-19,117.42,118.68,117.40,117.51,3603758
13-Sep-19,116.50,119.00,116.48,117.42,3399875
12-Sep-19,116.00,116.50,115.94,116.50,2759871
11-Sep-19,116.45,116.49,115.10,116.00,3424264
10-Sep-19,115.12,116.45,115.11,116.45,2872167
09-Sep-19,113.77,115.50,113.50,115.06,3304546
06-Sep-19,115.29,116.80,112.51,113.00,5501406
05-Sep-19,114.50,115.48,113.12,115.30,3367627
04-Sep-19,115.00,116.50,112.92,114.50,4864104
03-Sep-19,114.06,116.91,114.00,114.84,3913412
02-Sep-19,113.39,114.48,112.15,114.00,3583800
30-Aug-19,112.00,114.50,111.58,114.00,2706598
29-Aug-19,111.65,112.00,110.50,112.00,2127772
28-Aug-19,110.17,111.75,109.95,111.49,2326098
27-Aug-19,109.07,110.00,109.00,109.93,3548424
26-Aug-19,110.00,110.30,108.85,109.06,2842283
23-Aug-19,109.90,110.00,109.60,110.00,3284542
22-Aug-19,109.88,110.00,109.65,109.90,2271792
21-Aug-19,109.86,110.10,109.54,109.88,2702926
20-Aug-19,109.47,109.94,109.01,109.86,3218922
19-Aug-19,110.19,110.49,109.35,109.47,3706215
16-Aug-19,110.00,110.50,109.35,110.05,3001443
15-Aug-19,110.00,110.29,109.13,110.00,2347020
14-Aug-19,110.95,110.95,109.83,110.00,3576656
13-Aug-19,112.30,112.30,110.34,110.96,3538197
12-Aug-19,112.00,112.40,111.00,112.30,4100418
09-Aug-19,112.12,112.87,110.92,111.92,4191002
08-Aug-19,113.38,113.38,110.08,112.10,6459291
07-Aug-19,113.99,116.49,113.61,115.39,3945664
06-Aug-19,112.70,114.00,112.61,113.99,2954291
05-Aug-19,112.46,112.72,111.00,112.70,3298727
02-Aug-19,111.95,114.00,111.71,113.71,2524051
01-Aug-19,112.01,112.40,110.38,111.95,3280515
31-Jul-19,111.31,112.99,111.31,112.42,2407642
30-Jul-19,110.00,111.89,109.80,111.27,2313373
29-Jul-19,109.25,110.00,109.25,110.00,1667387
26-Jul-19,109.95,109.96,108.53,109.25,2518174
25-Jul-19,108.41,110.00,108.41,109.98,2152185
24-Jul-19,108.81,109.78,108.30,108.30,2455072
23-Jul-19,108.99,109.88,108.60,109.00,2294349
22-Jul-19,109.44,109.44,108.00,108.99,2929915
19-Jul-19,109.51,109.90,109.10,109.45,2485743
18-Jul-19,109.49,109.85,108.61,109.51,2838799
17-Jul-19,109.50,109.50,108.48,109.50,3017362
16-Jul-19,109.34,109.61,109.22,109.60,2485030
15-Jul-19,108.45,109.50,108.22,109.34,3561277
12-Jul-19,107.80,108.51,107.73,108.51,3140622
11-Jul-19,107.20,107.77,107.20,107.70,2789029
10-Jul-19,108.08,108.14,106.80,107.20,4437415
08-Jul-19,108.11,108.99,108.11,108.75,3361550
05-Jul-19,107.80,108.49,107.80,108.08,2439801
04-Jul-19,106.92,107.60,106.70,107.60,2472826
03-Jul-19,106.60,106.94,106.18,106.59,2805829
02-Jul-19,106.11,106.95,106.11,106.60,2274210
01-Jul-19,106.82,106.82,105.75,106.08,3096466
28-Jun-19,106.90,107.00,106.50,106.95,2014958
27-Jun-19,106.90,106.99,106.51,106.90,1598690
26-Jun-19,106.53,106.96,106.50,106.90,1356305
25-Jun-19,105.94,106.66,105.65,106.29,2466832
24-Jun-19,106.97,107.00,105.90,105.90,3686121
21-Jun-19,106.00,106.97,105.71,106.97,2360264
19-Jun-19,105.51,106.20,105.51,105.60,2321760
18-Jun-19,105.47,105.99,105.03,105.49,2072817
17-Jun-19,105.21,105.47,104.60,105.47,1962436
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-19,104.65,104.80,104.40,104.40,1570128
23-May-19,104.94,104.99,104.21,104.68,1570128
22-May-19,104.50,104.97,104.40,104.78,1570128
21-May-19,103.97,104.50,103.81,104.00,1570128
20-May-19,104.39,104.58,103.14,103.56,1570128
17-May-19,104.83,105.00,103.53,104.39,1570128
16-May-19,104.65,104.97,104.00,104.80,1570128
15-May-19,104.60,104.68,103.95,104.63,1570128
14-May-19,104.21,104.87,104.10,104.60,1570128
13-May-19,105.46,105.50,104.15,104.16,1570128
10-May-19,105.04,105.50,104.30,105.46,1570128
09-May-19,105.48,105.50,104.04,104.93,1570128
08-May-19,105.30,105.70,104.95,105.48,1570128
07-May-19,105.30,105.94,105.09,105.42,1570128
06-May-19,104.70,105.77,103.72,105.20,1570128
03-May-19,102.81,104.73,102.80,104.73,1570128
02-May-19,104.00,104.50,101.00,103.04,1570128
30-Apr-19,106.86,107.90,106.50,106.99,1570128
29-Apr-19,108.30,108.49,106.28,106.86,1570128
26-Apr-19,107.55,108.35,107.30,108.30,1570128
25-Apr-19,107.20,107.98,107.19,107.30,1570128
24-Apr-19,108.10,108.10,107.00,107.00,1570128
23-Apr-19,108.55,108.70,107.51,107.51,1570128
22-Apr-19,108.88,108.89,107.81,108.55,1570128
18-Apr-19,108.80,108.89,108.00,108.89,1570128
17-Apr-19,108.40,109.00,108.03,108.15,1570128
16-Apr-19,108.41,109.00,108.00,108.00,1570128
15-Apr-19,108.16,109.10,108.16,108.40,1570128
12-Apr-19,109.00,109.04,108.00,108.06,1570128
11-Apr-19,109.07,109.15,108.81,109.06,1570128
10-Apr-19,109.00,109.29,108.76,109.07,1570128
09-Apr-19,108.90,109.15,108.75,109.00,1570128
08-Apr-19,109.48,109.48,108.56,108.99,1570128
*exoneração de responsabilidade