Mercado fechado

Visa Inc. (VISA34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
69,41-0,33 (-0,47%)
No fechamento: 05:10PM BRT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202469,7970,2569,4169,4169,4131.827
29 de abr. de 202470,1070,2769,4569,7469,747.124
26 de abr. de 202470,9170,9170,0770,1070,105.567
25 de abr. de 202470,0071,2869,9370,9170,913.080
24 de abr. de 202471,6072,7770,9471,0571,052.878
23 de abr. de 202471,1771,2669,9370,2970,2919.656
22 de abr. de 202470,1170,7870,1170,4270,426.394
19 de abr. de 202470,9871,2669,6970,1070,1014.459
18 de abr. de 202471,4771,7770,9971,4971,493.533
17 de abr. de 202471,2771,7771,0071,3671,362.915
16 de abr. de 202470,6372,0070,6371,7571,7510.311
15 de abr. de 202471,5071,8370,1470,6370,632.589
12 de abr. de 202470,5171,1170,2270,6570,654.392
11 de abr. de 202469,9070,2969,3670,2970,296.413
10 de abr. de 202469,2370,0769,2269,9169,915.124
09 de abr. de 202469,9369,9368,5369,2369,2319.253
08 de abr. de 202470,0070,1069,5769,7969,798.407
05 de abr. de 202469,6570,4469,5170,0870,084.840
04 de abr. de 202470,1070,3069,2369,3969,393.533
03 de abr. de 202470,5971,1469,7270,1070,109.189
02 de abr. de 202470,5170,5969,7970,5970,594.606
01 de abr. de 202471,1671,1669,9470,6570,6516.631
28 de mar. de 202470,0770,1969,2670,1470,142.310
27 de mar. de 202470,2271,1869,0369,2469,247.204
26 de mar. de 202470,4070,7069,5970,0770,072.982
25 de mar. de 202471,1571,1969,8670,0970,094.951
22 de mar. de 202472,5972,6070,8571,0571,058.076
21 de mar. de 202472,1072,5271,6272,3872,3823.597
20 de mar. de 202472,1872,5071,7072,0372,032.135
19 de mar. de 202471,5172,2471,5172,1772,1715.625
18 de mar. de 202470,9272,0070,7171,5071,5030.559
15 de mar. de 202471,5071,9970,6470,7770,774.497
14 de mar. de 202471,1271,9671,0571,4971,4927.684
13 de mar. de 202471,2771,2870,6471,1271,123.202
12 de mar. de 202469,8070,7769,8070,6470,6424.239
11 de mar. de 202470,2070,2069,0269,8069,801.271
08 de mar. de 202469,0970,1969,0969,8669,865.991
07 de mar. de 202469,2369,7268,2068,7468,7421.086
06 de mar. de 202469,0169,6569,0169,3769,374.361
05 de mar. de 202469,0369,5468,8468,8468,845.124
04 de mar. de 202470,1870,3968,6769,3569,358.457
01 de mar. de 202470,0170,5669,7970,1870,1822.967
29 de fev. de 202471,0171,6170,2870,5570,5511.945
28 de fev. de 202469,8771,1769,8770,7770,776.592
27 de fev. de 202470,7170,7169,3969,8769,8713.862
26 de fev. de 202470,9070,9770,5770,8770,87872
23 de fev. de 202470,4071,3270,4071,0071,002.210
22 de fev. de 202468,6070,4068,4670,4070,4012.983
21 de fev. de 202467,6268,1067,3468,1068,102.146
20 de fev. de 202469,6869,6867,3567,7667,766.706
19 de fev. de 202468,5469,7068,5469,7069,701.387
16 de fev. de 202470,0070,4969,0269,0269,023.875
15 de fev. de 202468,8569,9068,8569,9069,9013.579
14 de fev. de 202468,7468,8168,3268,8168,811.458
09 de fev. de 202468,9368,9368,3668,3968,3910.330
08 de fev. de 202469,7569,7568,6468,8468,843.148
08 de fev. de 20240.09003 Dividendo
07 de fev. de 202468,5070,0067,9069,3869,291.851
06 de fev. de 202468,6269,5867,9068,5468,45652
05 de fev. de 202469,0069,8668,6068,6168,523.782
02 de fev. de 202467,9069,1467,9068,9168,827.507
01 de fev. de 202467,8368,1867,2067,9067,8148.312
31 de jan. de 202467,7268,8867,7267,7967,702.963
30 de jan. de 202467,7568,9567,6268,6268,537.808
29 de jan. de 202465,8867,8965,8167,7667,6710.786
26 de jan. de 202465,5466,3464,8265,8865,799.655
25 de jan. de 202467,0767,2166,0166,0165,922.983
24 de jan. de 202467,1067,2766,7167,0766,986.557
23 de jan. de 202467,7067,7667,1367,2067,111.837
22 de jan. de 202466,7968,0466,7967,7067,611.996
19 de jan. de 202466,5066,8465,9566,7866,691.654
18 de jan. de 202465,9966,3665,6666,1666,072.101
17 de jan. de 202465,0966,0064,9765,5865,4923.711
16 de jan. de 202463,5065,3463,5065,1065,027.656
15 de jan. de 202464,1564,8161,7764,8164,731.017
12 de jan. de 202463,9164,3762,9064,1564,074.522
11 de jan. de 202464,6865,0064,0064,2664,181.240
10 de jan. de 202464,6064,8664,2964,6864,601.064
09 de jan. de 202463,9064,6463,8464,6064,5212.301
08 de jan. de 202463,3063,9063,3063,9063,8218.909
05 de jan. de 202464,0064,0063,1463,3063,22358
04 de jan. de 202463,4964,0063,4963,6163,535.371
03 de jan. de 202463,5863,7763,0963,4963,416.662
02 de jan. de 202463,1063,7863,0763,5863,5018.792
28 de dez. de 202362,5363,7862,5363,7863,708.931
27 de dez. de 202362,5562,8862,4062,5362,451.652
26 de dez. de 202364,1564,1562,4062,5562,475.782
22 de dez. de 202364,1664,1662,8263,0662,9812.678
21 de dez. de 202364,1664,1662,8363,3463,2611.026
20 de dez. de 202363,3963,8563,0663,4363,352.450
19 de dez. de 202363,2463,4062,5263,3663,287.890
18 de dez. de 202364,1664,1662,0062,0061,92922
15 de dez. de 202363,4564,0163,1163,4263,348.233
14 de dez. de 202364,3064,8662,8263,4863,4094.632
13 de dez. de 202364,2864,6364,1564,2764,1949.464
12 de dez. de 202363,3964,4063,2763,5363,4511.168
11 de dez. de 202363,0563,6663,0563,3963,3112.108
08 de dez. de 202362,7563,0462,4063,0462,962.536
07 de dez. de 202362,3862,7662,0762,7562,673.402
06 de dez. de 202363,0063,0062,1662,3862,30720
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...