Cotação atual, histórico e gráfico do papel: VISC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,08% | -0,09 | 107,11 | 107,50 | 106,80 | 107,60 | 2M | 1.522 |
| 14/02/2019 | -0,33% | -0,36 | 107,20 | 107,60 | 107,10 | 107,84 | 2M | 1.230 |
| 13/02/2019 | -0,22% | -0,24 | 107,56 | 107,79 | 107,11 | 107,79 | 2M | 1.173 |
| 12/02/2019 | 0,66% | 0,71 | 107,80 | 107,90 | 107,11 | 107,90 | 2M | 1.145 |
| 11/02/2019 | -0,29% | -0,31 | 107,09 | 107,40 | 106,51 | 107,40 | 2M | 1.294 |
| 08/02/2019 | -0,33% | -0,36 | 107,40 | 107,76 | 106,50 | 107,85 | 2M | 1.348 |
| 07/02/2019 | 0,53% | 0,57 | 107,76 | 107,20 | 107,20 | 107,90 | 2M | 1.227 |
| 06/02/2019 | -0,57% | -0,61 | 107,19 | 107,80 | 106,51 | 107,90 | 3M | 1.624 |
| 05/02/2019 | 0,75% | 0,80 | 107,80 | 107,00 | 106,85 | 108,20 | 4M | 1.697 |
| 04/02/2019 | 0,00% | 0,00 | 107,00 | 107,00 | 106,72 | 107,00 | 3M | 1.788 |
| 01/02/2019 | 0,00% | 0,00 | 107,00 | 106,98 | 102,90 | 107,80 | 3M | 1.891 |
| 31/01/2019 | -0,37% | -0,40 | 107,00 | 107,40 | 106,80 | 107,40 | 2M | 1.381 |
| 30/01/2019 | 0,37% | 0,40 | 107,40 | 107,05 | 105,62 | 107,40 | 2M | 1.371 |
| 29/01/2019 | 1,42% | 1,50 | 107,00 | 105,50 | 105,50 | 107,40 | 2M | 1.370 |
| 28/01/2019 | -0,12% | -0,13 | 105,50 | 105,64 | 105,41 | 107,00 | 4M | 1.918 |
| 24/01/2019 | -2,18% | -2,35 | 105,63 | 107,50 | 105,50 | 107,90 | 4M | 2.298 |
| 23/01/2019 | 0,01% | 0,01 | 107,98 | 107,50 | 107,50 | 108,00 | 3M | 1.498 |
| 22/01/2019 | -0,17% | -0,18 | 107,97 | 108,15 | 107,95 | 108,20 | 2M | 1.384 |
| 21/01/2019 | -0,22% | -0,24 | 108,15 | 108,40 | 107,80 | 108,40 | 3M | 1.847 |
| 18/01/2019 | 0,14% | 0,15 | 108,39 | 108,23 | 107,00 | 108,40 | 3M | 1.666 |
| 17/01/2019 | -0,16% | -0,17 | 108,24 | 108,41 | 107,54 | 108,70 | 3M | 1.644 |
| 16/01/2019 | -0,16% | -0,17 | 108,41 | 108,50 | 108,41 | 108,70 | 3M | 1.498 |
| 15/01/2019 | -0,09% | -0,10 | 108,58 | 108,68 | 108,50 | 108,80 | 2M | 1.433 |
| 14/01/2019 | 0,17% | 0,18 | 108,68 | 108,50 | 108,44 | 108,84 | 3M | 1.493 |
| 11/01/2019 | -0,28% | -0,30 | 108,50 | 108,80 | 108,12 | 108,80 | 3M | 1.523 |
| 10/01/2019 | -0,06% | -0,07 | 108,80 | 108,85 | 108,48 | 108,90 | 3M | 1.445 |
| 09/01/2019 | 0,25% | 0,27 | 108,87 | 108,30 | 108,30 | 109,00 | 3M | 2.005 |
| 08/01/2019 | -0,24% | -0,26 | 108,60 | 108,97 | 108,31 | 109,00 | 3M | 1.738 |
| 07/01/2019 | 0,33% | 0,36 | 108,86 | 108,50 | 108,04 | 108,95 | 3M | 1.995 |
| 04/01/2019 | 0,01% | 0,01 | 108,50 | 108,50 | 108,00 | 108,50 | 3M | 1.981 |
| 03/01/2019 | 0,51% | 0,55 | 108,49 | 107,94 | 107,10 | 108,50 | 3M | 1.752 |
| 02/01/2019 | -0,06% | -0,06 | 107,94 | 108,00 | 107,50 | 108,00 | 2M | 1.473 |
| 28/12/2018 | 0,07% | 0,08 | 108,00 | 107,93 | 107,59 | 108,00 | 2M | 1.151 |
| 27/12/2018 | 1,11% | 1,19 | 107,92 | 107,20 | 107,20 | 107,93 | 2M | 1.181 |
| 26/12/2018 | 0,36% | 0,38 | 106,73 | 106,50 | 106,02 | 108,00 | 3M | 1.383 |
| 21/12/2018 | 0,90% | 0,95 | 106,35 | 105,99 | 105,60 | 106,61 | 3M | 1.118 |
| 20/12/2018 | -0,47% | -0,50 | 105,40 | 105,90 | 105,38 | 106,00 | 3M | 1.407 |
| 19/12/2018 | 0,41% | 0,43 | 105,90 | 105,85 | 105,43 | 105,90 | 2M | 1.434 |
| 18/12/2018 | -0,09% | -0,10 | 105,47 | 105,80 | 105,31 | 105,85 | 2M | 1.314 |
| 17/12/2018 | -0,10% | -0,11 | 105,57 | 105,68 | 105,27 | 105,89 | 3M | 2.483 |
| 14/12/2018 | 0,73% | 0,77 | 105,68 | 105,00 | 104,91 | 105,69 | 2M | 1.364 |
| 13/12/2018 | 0,39% | 0,41 | 104,91 | 105,48 | 104,40 | 105,70 | 3M | 1.412 |
| 12/12/2018 | -0,80% | -0,84 | 104,50 | 105,35 | 104,10 | 105,78 | 3M | 1.703 |
| 11/12/2018 | -0,04% | -0,04 | 105,34 | 105,50 | 105,08 | 105,78 | 3M | 1.361 |
| 10/12/2018 | -0,05% | -0,05 | 105,38 | 105,43 | 105,27 | 105,78 | 2M | 1.125 |
| 07/12/2018 | 0,20% | 0,21 | 105,43 | 105,23 | 105,00 | 105,44 | 2M | 1.373 |
| 06/12/2018 | 0,03% | 0,03 | 105,22 | 105,21 | 104,89 | 105,43 | 2M | 1.231 |
| 05/12/2018 | -0,01% | -0,01 | 105,19 | 105,39 | 104,40 | 105,47 | 3M | 2.950 |
| 04/12/2018 | 0,56% | 0,59 | 105,20 | 104,64 | 104,64 | 105,97 | 3M | 1.649 |
| 03/12/2018 | -0,49% | -0,51 | 104,61 | 105,29 | 101,65 | 105,29 | 3M | 1.718 |
| 30/11/2018 | -0,36% | -0,38 | 105,12 | 105,52 | 105,01 | 106,49 | 6M | 1.961 |
| 29/11/2018 | 0,96% | 1,00 | 105,50 | 104,50 | 104,40 | 105,50 | 3M | 1.524 |
| 28/11/2018 | 0,88% | 0,91 | 104,50 | 103,62 | 103,60 | 104,50 | 4M | 1.848 |
| 27/11/2018 | -0,01% | -0,01 | 103,59 | 103,60 | 103,20 | 103,89 | 2M | 1.654 |
| 26/11/2018 | 0,29% | 0,30 | 103,60 | 103,50 | 103,33 | 103,94 | 3M | 1.724 |
| 23/11/2018 | 0,37% | 0,38 | 103,30 | 103,21 | 102,69 | 103,99 | 3M | 1.851 |
| 22/11/2018 | -0,75% | -0,78 | 102,92 | 103,74 | 102,48 | 104,80 | 8M | 2.669 |
| 21/11/2018 | -0,53% | -0,55 | 103,70 | 104,25 | 103,60 | 104,48 | 5M | 2.091 |
| 19/11/2018 | 0,14% | 0,15 | 104,25 | 104,27 | 103,65 | 104,80 | 3M | 1.646 |
| 16/11/2018 | 0,35% | 0,36 | 104,10 | 103,66 | 103,45 | 104,30 | 2M | 1.296 |
| 14/11/2018 | 0,28% | 0,29 | 103,74 | 103,69 | 103,33 | 104,09 | 2M | 980 |
| 13/11/2018 | -0,43% | -0,45 | 103,45 | 103,89 | 103,45 | 104,00 | 2M | 932 |
| 12/11/2018 | 0,29% | 0,30 | 103,90 | 103,60 | 103,00 | 103,90 | 2M | 1.065 |
| 09/11/2018 | 0,14% | 0,15 | 103,60 | 103,46 | 102,50 | 103,80 | 3M | 1.220 |
| 08/11/2018 | 0,06% | 0,06 | 103,45 | 103,44 | 103,00 | 103,90 | 2M | 817 |
| 07/11/2018 | 0,14% | 0,14 | 103,39 | 103,79 | 103,00 | 103,90 | 2M | 806 |
| 06/11/2018 | 0,72% | 0,74 | 103,25 | 102,80 | 102,60 | 103,99 | 2M | 1.000 |
| 05/11/2018 | 0,66% | 0,67 | 102,51 | 101,85 | 101,71 | 102,89 | 4M | 1.788 |
| 01/11/2018 | 0,03% | 0,03 | 101,84 | 101,83 | 99,75 | 101,90 | 3M | 1.566 |
| 31/10/2018 | 0,21% | 0,21 | 101,81 | 101,65 | 101,65 | 101,90 | 2M | 1.121 |
| 30/10/2018 | -0,15% | -0,15 | 101,60 | 101,76 | 101,50 | 102,00 | 3M | 1.314 |
| 29/10/2018 | -0,25% | -0,25 | 101,75 | 102,00 | 101,51 | 102,20 | 2M | 1.093 |
| 26/10/2018 | 0,00% | 0,00 | 102,00 | 102,00 | 101,80 | 102,40 | 2M | 1.130 |
| 25/10/2018 | 0,00% | 0,00 | 102,00 | 101,99 | 101,51 | 102,04 | 2M | 1.166 |
| 24/10/2018 | -0,02% | -0,02 | 102,00 | 102,10 | 101,50 | 102,29 | 2M | 1.257 |
| 23/10/2018 | 0,02% | 0,02 | 102,02 | 102,08 | 101,90 | 102,11 | 2M | 1.051 |
| 22/10/2018 | 0,00% | 0,00 | 102,00 | 102,10 | 101,75 | 102,35 | 2M | 1.414 |
| 19/10/2018 | 0,34% | 0,35 | 102,00 | 102,30 | 101,68 | 102,36 | 2M | 1.373 |
| 18/10/2018 | -1,11% | -1,14 | 101,65 | 102,79 | 101,65 | 102,93 | 3M | 1.781 |
| 17/10/2018 | 0,58% | 0,59 | 102,79 | 102,20 | 102,15 | 102,94 | 3M | 1.413 |
| 16/10/2018 | 1,49% | 1,50 | 102,20 | 100,89 | 100,89 | 102,63 | 3M | 1.840 |
| 15/10/2018 | 0,96% | 0,96 | 100,70 | 100,15 | 100,00 | 100,90 | 3M | 1.850 |
| 11/10/2018 | 0,32% | 0,32 | 99,74 | 100,10 | 99,60 | 100,91 | 2M | 1.142 |
| 10/10/2018 | 0,02% | 0,02 | 99,42 | 99,89 | 99,42 | 100,40 | 3M | 1.094 |
| 09/10/2018 | 1,43% | 1,40 | 99,40 | 98,00 | 98,00 | 99,99 | 3M | 1.421 |
| 08/10/2018 | 0,35% | 0,34 | 98,00 | 98,04 | 97,20 | 98,90 | 3M | 1.438 |
| 05/10/2018 | 1,73% | 1,66 | 97,66 | 96,50 | 96,18 | 98,16 | 2M | 1.101 |
| 04/10/2018 | -0,17% | -0,16 | 96,00 | 96,25 | 95,80 | 96,50 | 2M | 978 |
| 03/10/2018 | 0,69% | 0,66 | 96,16 | 95,52 | 95,52 | 96,49 | 4M | 1.608 |
| 02/10/2018 | 0,32% | 0,30 | 95,50 | 95,96 | 95,08 | 96,40 | 4M | 2.866 |
| 01/10/2018 | -0,32% | -0,31 | 95,20 | 96,11 | 95,01 | 98,55 | 4M | 3.149 |
| 28/09/2018 | -1,59% | -1,54 | 95,51 | 97,14 | 95,07 | 97,59 | 4M | 2.110 |
| 27/09/2018 | 0,05% | 0,05 | 97,05 | 97,01 | 96,75 | 98,15 | 1M | 704 |
| 26/09/2018 | -0,71% | -0,69 | 97,00 | 97,69 | 96,80 | 98,50 | 2M | 1.106 |
| 25/09/2018 | -0,42% | -0,41 | 97,69 | 98,30 | 97,01 | 98,30 | 2M | 841 |
| 24/09/2018 | -0,08% | -0,08 | 98,10 | 98,21 | 97,75 | 98,21 | 1M | 473 |
| 21/09/2018 | 0,42% | 0,41 | 98,18 | 98,29 | 97,40 | 98,29 | 1M | 697 |
| 20/09/2018 | 1,42% | 1,37 | 97,77 | 96,77 | 96,77 | 98,30 | 3M | 1.066 |
| 19/09/2018 | -0,21% | -0,20 | 96,40 | 96,97 | 96,40 | 97,45 | 1M | 713 |
| 18/09/2018 | -0,68% | -0,66 | 96,60 | 97,30 | 96,40 | 97,49 | 3M | 1.198 |
| 17/09/2018 | -0,25% | -0,24 | 97,26 | 97,50 | 97,11 | 97,97 | 2M | 949 |
Date,Open,High,Low,Close,Volume
15-Feb-19,107.50,107.60,106.80,107.11,2426582
14-Feb-19,107.60,107.84,107.10,107.20,2048368
13-Feb-19,107.79,107.79,107.11,107.56,1735229
12-Feb-19,107.90,107.90,107.11,107.80,1676565
11-Feb-19,107.40,107.40,106.51,107.09,2233439
08-Feb-19,107.76,107.85,106.50,107.40,2191847
07-Feb-19,107.20,107.90,107.20,107.76,1735485
06-Feb-19,107.80,107.90,106.51,107.19,2523993
05-Feb-19,107.00,108.20,106.85,107.80,3773754
04-Feb-19,107.00,107.00,106.72,107.00,2716174
01-Feb-19,106.98,107.80,102.90,107.00,2996586
31-Jan-19,107.40,107.40,106.80,107.00,2331386
30-Jan-19,107.05,107.40,105.62,107.40,2331770
29-Jan-19,105.50,107.40,105.50,107.00,2475005
28-Jan-19,105.64,107.00,105.41,105.50,3657069
24-Jan-19,107.50,107.90,105.50,105.63,4366761
23-Jan-19,107.50,108.00,107.50,107.98,2962109
22-Jan-19,108.15,108.20,107.95,107.97,2494905
21-Jan-19,108.40,108.40,107.80,108.15,3175676
18-Jan-19,108.23,108.40,107.00,108.39,3296700
17-Jan-19,108.41,108.70,107.54,108.24,3134128
16-Jan-19,108.50,108.70,108.41,108.41,2552311
15-Jan-19,108.68,108.80,108.50,108.58,2078207
14-Jan-19,108.50,108.84,108.44,108.68,2574961
11-Jan-19,108.80,108.80,108.12,108.50,2523692
10-Jan-19,108.85,108.90,108.48,108.80,2670844
09-Jan-19,108.30,109.00,108.30,108.87,3348334
08-Jan-19,108.97,109.00,108.31,108.60,3402094
07-Jan-19,108.50,108.95,108.04,108.86,3268208
04-Jan-19,108.50,108.50,108.00,108.50,3075754
03-Jan-19,107.94,108.50,107.10,108.49,3390833
02-Jan-19,108.00,108.00,107.50,107.94,2254755
28-Dec-18,107.93,108.00,107.59,108.00,2340589
27-Dec-18,107.20,107.93,107.20,107.92,2156818
26-Dec-18,106.50,108.00,106.02,106.73,2707526
21-Dec-18,105.99,106.61,105.60,106.35,2720453
20-Dec-18,105.90,106.00,105.38,105.40,2611560
19-Dec-18,105.85,105.90,105.43,105.90,2476273
18-Dec-18,105.80,105.85,105.31,105.47,2030577
17-Dec-18,105.68,105.89,105.27,105.57,2718655
14-Dec-18,105.00,105.69,104.91,105.68,2262339
13-Dec-18,105.48,105.70,104.40,104.91,2916330
12-Dec-18,105.35,105.78,104.10,104.50,2749495
11-Dec-18,105.50,105.78,105.08,105.34,2567973
10-Dec-18,105.43,105.78,105.27,105.38,2054301
07-Dec-18,105.23,105.44,105.00,105.43,2100061
06-Dec-18,105.21,105.43,104.89,105.22,2355659
05-Dec-18,105.39,105.47,104.40,105.19,2746180
04-Dec-18,104.64,105.97,104.64,105.20,2933046
03-Dec-18,105.29,105.29,101.65,104.61,3463704
30-Nov-18,105.52,106.49,105.01,105.12,6074705
29-Nov-18,104.50,105.50,104.40,105.50,3368997
28-Nov-18,103.62,104.50,103.60,104.50,4330388
27-Nov-18,103.60,103.89,103.20,103.59,2280691
26-Nov-18,103.50,103.94,103.33,103.60,2763876
23-Nov-18,103.21,103.99,102.69,103.30,3006670
22-Nov-18,103.74,104.80,102.48,102.92,7734186
21-Nov-18,104.25,104.48,103.60,103.70,5018798
19-Nov-18,104.27,104.80,103.65,104.25,3124811
16-Nov-18,103.66,104.30,103.45,104.10,2244052
14-Nov-18,103.69,104.09,103.33,103.74,2378542
13-Nov-18,103.89,104.00,103.45,103.45,2179359
12-Nov-18,103.60,103.90,103.00,103.90,2124417
09-Nov-18,103.46,103.80,102.50,103.60,2862557
08-Nov-18,103.44,103.90,103.00,103.45,1888903
07-Nov-18,103.79,103.90,103.00,103.39,2222587
06-Nov-18,102.80,103.99,102.60,103.25,2336361
05-Nov-18,101.85,102.89,101.71,102.51,3728558
01-Nov-18,101.83,101.90,99.75,101.84,2827190
31-Oct-18,101.65,101.90,101.65,101.81,1866125
30-Oct-18,101.76,102.00,101.50,101.60,2609042
29-Oct-18,102.00,102.20,101.51,101.75,2172812
26-Oct-18,102.00,102.40,101.80,102.00,2493796
25-Oct-18,101.99,102.04,101.51,102.00,1983326
24-Oct-18,102.10,102.29,101.50,102.00,2482504
23-Oct-18,102.08,102.11,101.90,102.02,1606319
22-Oct-18,102.10,102.35,101.75,102.00,2123932
19-Oct-18,102.30,102.36,101.68,102.00,2444708
18-Oct-18,102.79,102.93,101.65,101.65,2792911
17-Oct-18,102.20,102.94,102.15,102.79,3194976
16-Oct-18,100.89,102.63,100.89,102.20,3302806
15-Oct-18,100.15,100.90,100.00,100.70,2791824
11-Oct-18,100.10,100.91,99.60,99.74,2358909
10-Oct-18,99.89,100.40,99.42,99.42,2913624
09-Oct-18,98.00,99.99,98.00,99.40,2736662
08-Oct-18,98.04,98.90,97.20,98.00,2855990
05-Oct-18,96.50,98.16,96.18,97.66,2402603
04-Oct-18,96.25,96.50,95.80,96.00,2236838
03-Oct-18,95.52,96.49,95.52,96.16,3505421
02-Oct-18,95.96,96.40,95.08,95.50,4062791
01-Oct-18,96.11,98.55,95.01,95.20,3971566
28-Sep-18,97.14,97.59,95.07,95.51,3520435
27-Sep-18,97.01,98.15,96.75,97.05,1488064
26-Sep-18,97.69,98.50,96.80,97.00,2372362
25-Sep-18,98.30,98.30,97.01,97.69,1798210
24-Sep-18,98.21,98.21,97.75,98.10,1022390
21-Sep-18,98.29,98.29,97.40,98.18,1386844
20-Sep-18,96.77,98.30,96.77,97.77,2843376
19-Sep-18,96.97,97.45,96.40,96.40,1250402
18-Sep-18,97.30,97.49,96.40,96.60,2516005
17-Sep-18,97.50,97.97,97.11,97.26,1816729
14-Sep-18,98.40,98.98,97.39,97.50,1816729
13-Sep-18,98.79,98.99,98.02,98.29,1816729
12-Sep-18,99.00,99.00,98.11,98.70,1816729
11-Sep-18,98.40,98.94,98.00,98.94,1816729
10-Sep-18,98.81,99.97,98.41,98.50,1816729
06-Sep-18,97.90,99.97,97.90,98.50,1816729
05-Sep-18,98.47,98.47,97.52,98.32,1816729
04-Sep-18,98.50,98.88,98.00,98.00,1816729
03-Sep-18,99.50,99.98,97.26,98.30,1816729
31-Aug-18,99.38,99.98,99.38,99.50,1816729
30-Aug-18,100.45,100.45,99.00,99.36,1816729
29-Aug-18,100.00,100.48,99.59,99.95,1816729
28-Aug-18,101.42,101.49,98.00,99.81,1816729
27-Aug-18,101.00,101.42,100.50,100.50,1816729
24-Aug-18,100.90,101.46,100.90,100.99,1816729
23-Aug-18,101.25,101.40,100.65,100.74,1816729
22-Aug-18,101.33,101.49,100.95,101.20,1816729
21-Aug-18,101.95,101.95,101.00,101.28,1816729
20-Aug-18,102.00,102.38,101.05,101.05,1816729
17-Aug-18,102.00,102.25,101.45,101.85,1816729
16-Aug-18,101.99,102.35,101.65,101.65,1816729
15-Aug-18,101.90,102.10,101.45,101.72,1816729
14-Aug-18,100.80,101.99,100.80,101.90,1816729
13-Aug-18,101.59,101.60,100.29,100.80,1816729
10-Aug-18,102.04,102.09,101.00,101.14,1816729
09-Aug-18,102.01,102.10,101.46,101.46,1816729
08-Aug-18,101.66,102.00,101.52,102.00,1816729
07-Aug-18,101.80,102.39,101.50,101.63,1816729
06-Aug-18,101.17,102.00,101.17,101.80,1816729
03-Aug-18,101.50,102.39,100.00,101.15,1816729
02-Aug-18,101.89,102.96,100.65,101.40,1816729
01-Aug-18,102.51,104.99,100.35,101.87,1816729
31-Jul-18,102.87,102.87,100.12,102.50,1816729
*exoneração de responsabilidade