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
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	0,00%	0,00	114,24	114,61	114,00	114,65	5M	10.792
11/07/2024	-0,63%	-0,73	114,24	115,10	113,59	115,29	5M	8.358
10/07/2024	-0,07%	-0,08	114,97	115,17	114,40	115,40	4M	7.706
09/07/2024	0,06%	0,07	115,05	115,00	114,02	115,40	5M	6.308
08/07/2024	-0,13%	-0,15	114,98	115,37	113,51	115,76	9M	14.362
05/07/2024	1,55%	1,76	115,13	113,63	113,50	115,63	6M	10.390
04/07/2024	2,50%	2,76	113,37	110,95	110,65	113,56	5M	6.950
03/07/2024	0,14%	0,15	110,61	110,59	110,50	111,40	6M	9.277
02/07/2024	1,01%	1,10	110,46	110,05	109,71	110,76	11M	12.413
01/07/2024	-6,01%	-6,99	109,36	113,67	108,47	113,67	30M	29.816
28/06/2024	0,34%	0,40	116,35	116,90	116,35	117,30	9M	15.472
27/06/2024	-0,21%	-0,24	115,95	116,33	115,19	117,50	7M	10.083
26/06/2024	0,74%	0,85	116,19	115,50	115,35	116,50	5M	7.273
25/06/2024	1,32%	1,50	115,34	114,42	114,01	115,50	6M	7.540
24/06/2024	-0,06%	-0,07	113,84	114,30	113,80	115,99	9M	10.068
21/06/2024	-0,60%	-0,69	113,91	114,60	113,91	116,03	10M	12.662
20/06/2024	0,97%	1,10	114,60	113,75	113,60	114,60	7M	9.558
19/06/2024	-1,29%	-1,48	113,50	115,00	113,25	116,22	9M	9.090
18/06/2024	0,21%	0,24	114,98	115,00	114,50	116,43	9M	13.492
17/06/2024	2,46%	2,75	114,74	112,25	112,24	115,00	11M	18.181
14/06/2024	1,39%	1,54	111,99	110,62	110,55	112,50	13M	18.335
13/06/2024	-1,82%	-2,05	110,45	113,05	110,23	113,11	9M	13.832
12/06/2024	-1,45%	-1,66	112,50	114,39	111,43	114,61	11M	14.669
11/06/2024	-0,85%	-0,98	114,16	115,14	113,65	115,30	8M	14.474
10/06/2024	-0,65%	-0,75	115,14	116,13	115,01	116,55	9M	16.098
07/06/2024	-0,09%	-0,10	115,89	116,16	115,70	116,26	8M	12.323
06/06/2024	-0,60%	-0,70	115,99	116,72	115,57	117,39	9M	13.457
05/06/2024	-0,32%	-0,38	116,69	117,51	116,15	117,60	8M	15.238
04/06/2024	-1,48%	-1,76	117,07	119,05	116,20	119,36	15M	17.888
03/06/2024	-2,53%	-3,09	118,83	120,63	117,95	120,88	15M	18.632
31/05/2024	0,49%	0,60	121,92	121,62	121,04	122,06	6M	11.385
29/05/2024	0,28%	0,34	121,32	121,26	120,73	121,80	6M	13.832
28/05/2024	-0,02%	-0,02	120,98	120,64	120,56	121,89	7M	10.537
27/05/2024	-0,58%	-0,70	121,00	121,70	120,90	121,97	7M	12.625
24/05/2024	0,32%	0,39	121,70	121,31	121,01	121,73	6M	10.448
23/05/2024	-0,42%	-0,51	121,31	121,25	120,77	121,49	5M	8.300
22/05/2024	0,29%	0,35	121,82	121,48	120,80	121,82	7M	10.098
21/05/2024	-0,43%	-0,52	121,47	122,00	120,75	122,10	8M	13.518
20/05/2024	0,37%	0,45	121,99	121,47	121,31	122,20	6M	12.994
17/05/2024	0,30%	0,36	121,54	121,28	121,05	121,90	6M	10.848
16/05/2024	-0,01%	-0,01	121,18	121,36	120,70	121,44	6M	9.908
15/05/2024	0,46%	0,55	121,19	120,95	120,00	121,39	5M	9.747
14/05/2024	-0,13%	-0,16	120,64	120,96	120,51	121,09	4M	6.400
13/05/2024	-0,66%	-0,80	120,80	121,60	120,52	121,82	6M	9.521
10/05/2024	0,12%	0,15	121,60	121,85	120,28	121,85	6M	14.839
09/05/2024	0,25%	0,30	121,45	121,39	120,40	121,79	7M	8.752
08/05/2024	0,12%	0,15	121,15	121,10	120,72	121,34	6M	10.343
07/05/2024	-0,17%	-0,20	121,00	121,20	120,80	121,20	5M	9.878
06/05/2024	-0,16%	-0,20	121,20	121,40	120,53	121,60	7M	15.445
03/05/2024	1,60%	1,91	121,40	120,27	119,54	122,00	16M	15.060
02/05/2024	-0,67%	-0,80	119,49	120,21	118,71	120,31	11M	13.286
30/04/2024	0,86%	1,02	120,29	119,27	119,27	120,38	6M	9.069
29/04/2024	0,99%	1,17	119,27	118,34	118,15	119,30	8M	14.879
26/04/2024	-0,87%	-1,04	118,10	119,14	117,87	119,51	12M	17.089
25/04/2024	-0,43%	-0,52	119,14	119,60	118,98	119,88	8M	16.386
24/04/2024	-0,36%	-0,43	119,66	120,34	119,62	120,50	6M	12.725
23/04/2024	-0,41%	-0,49	120,09	121,10	119,89	121,22	8M	11.964
22/04/2024	0,11%	0,13	120,58	120,70	120,06	121,31	8M	15.131
19/04/2024	-0,07%	-0,09	120,45	120,33	120,02	120,69	9M	15.288
18/04/2024	-0,36%	-0,43	120,54	121,19	120,06	121,30	8M	12.242
17/04/2024	-0,12%	-0,14	120,97	121,53	120,90	121,89	10M	16.107
16/04/2024	-0,26%	-0,32	121,11	121,72	121,11	121,94	10M	12.549
15/04/2024	-0,71%	-0,87	121,43	122,43	121,06	122,89	15M	35.202
12/04/2024	-0,06%	-0,07	122,30	122,50	122,06	122,84	9M	19.313
11/04/2024	-0,16%	-0,19	122,37	122,61	122,02	122,95	8M	14.108
10/04/2024	0,07%	0,08	122,56	122,75	122,22	122,98	8M	11.338
09/04/2024	-0,03%	-0,04	122,48	122,58	122,20	123,00	9M	10.952
08/04/2024	0,34%	0,42	122,52	122,30	121,60	123,17	8M	14.379
05/04/2024	-0,11%	-0,13	122,10	122,26	121,95	122,50	10M	15.558
04/04/2024	-	-	122,23	122,45	121,93	122,50	11M	10.726

Date,Open,High,Low,Close,Volume
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
11-Jul-24,115.10,115.29,113.59,114.24,5318740
10-Jul-24,115.17,115.40,114.40,114.97,4042083
09-Jul-24,115.00,115.40,114.02,115.05,4506574
08-Jul-24,115.37,115.76,113.51,114.98,8628895
05-Jul-24,113.63,115.63,113.50,115.13,5882237
04-Jul-24,110.95,113.56,110.65,113.37,4735053
03-Jul-24,110.59,111.40,110.50,110.61,5863688
02-Jul-24,110.05,110.76,109.71,110.46,10692561
01-Jul-24,113.67,113.67,108.47,109.36,29672448
28-Jun-24,116.90,117.30,116.35,116.35,8703867
27-Jun-24,116.33,117.50,115.19,115.95,6994963
26-Jun-24,115.50,116.50,115.35,116.19,5006659
25-Jun-24,114.42,115.50,114.01,115.34,5816568
24-Jun-24,114.30,115.99,113.80,113.84,9050911
21-Jun-24,114.60,116.03,113.91,113.91,9698158
20-Jun-24,113.75,114.60,113.60,114.60,6623660
19-Jun-24,115.00,116.22,113.25,113.50,9185426
18-Jun-24,115.00,116.43,114.50,114.98,8723433
17-Jun-24,112.25,115.00,112.24,114.74,10765826
14-Jun-24,110.62,112.50,110.55,111.99,13345213
13-Jun-24,113.05,113.11,110.23,110.45,8504253
12-Jun-24,114.39,114.61,111.43,112.50,11164503
11-Jun-24,115.14,115.30,113.65,114.16,8109463
10-Jun-24,116.13,116.55,115.01,115.14,8976321
07-Jun-24,116.16,116.26,115.70,115.89,8135228
06-Jun-24,116.72,117.39,115.57,115.99,9056480
05-Jun-24,117.51,117.60,116.15,116.69,8037635
04-Jun-24,119.05,119.36,116.20,117.07,14833372
03-Jun-24,120.63,120.88,117.95,118.83,15288169
31-May-24,121.62,122.06,121.04,121.92,6311747
29-May-24,121.26,121.80,120.73,121.32,6465037
28-May-24,120.64,121.89,120.56,120.98,6968053
27-May-24,121.70,121.97,120.90,121.00,6882779
24-May-24,121.31,121.73,121.01,121.70,5632236
23-May-24,121.25,121.49,120.77,121.31,5139479
22-May-24,121.48,121.82,120.80,121.82,6518695
21-May-24,122.00,122.10,120.75,121.47,8023087
20-May-24,121.47,122.20,121.31,121.99,6271945
17-May-24,121.28,121.90,121.05,121.54,5820493
16-May-24,121.36,121.44,120.70,121.18,5648201
15-May-24,120.95,121.39,120.00,121.19,4972681
14-May-24,120.96,121.09,120.51,120.64,3976298
13-May-24,121.60,121.82,120.52,120.80,5940657
10-May-24,121.85,121.85,120.28,121.60,6476383
09-May-24,121.39,121.79,120.40,121.45,6835597
08-May-24,121.10,121.34,120.72,121.15,6313118
07-May-24,121.20,121.20,120.80,121.00,4848466
06-May-24,121.40,121.60,120.53,121.20,6937929
03-May-24,120.27,122.00,119.54,121.40,16159618
02-May-24,120.21,120.31,118.71,119.49,10735819
30-Apr-24,119.27,120.38,119.27,120.29,5945628
29-Apr-24,118.34,119.30,118.15,119.27,8134735
26-Apr-24,119.14,119.51,117.87,118.10,11688883
25-Apr-24,119.60,119.88,118.98,119.14,8064593
24-Apr-24,120.34,120.50,119.62,119.66,5938574
23-Apr-24,121.10,121.22,119.89,120.09,8197843
22-Apr-24,120.70,121.31,120.06,120.58,7756133
19-Apr-24,120.33,120.69,120.02,120.45,8610162
18-Apr-24,121.19,121.30,120.06,120.54,7985011
17-Apr-24,121.53,121.89,120.90,120.97,9842394
16-Apr-24,121.72,121.94,121.11,121.11,9659136
15-Apr-24,122.43,122.89,121.06,121.43,15329273
12-Apr-24,122.50,122.84,122.06,122.30,8632624
11-Apr-24,122.61,122.95,122.02,122.37,8305792
10-Apr-24,122.75,122.98,122.22,122.56,7625090
09-Apr-24,122.58,123.00,122.20,122.48,8730798
08-Apr-24,122.30,123.17,121.60,122.52,8292178
05-Apr-24,122.26,122.50,121.95,122.10,9550745
04-Apr-24,122.45,122.50,121.93,122.23,10685351

*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