Visa Inc Class A (V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.058.697	0,00%	268,44	268,25	272,91	272,70
17/07/2024	2.058.697	1,28%	268,44	268,25	272,91	272,70
16/07/2024	3.261.070	0,30%	268,34	267,41	270,19	269,25
15/07/2024	2.883.624	1,02%	265,72	265,32	269,20	268,45
12/07/2024	2.509.753	1,22%	264,34	263,71	267,38	265,74
11/07/2024	3.188.845	-0,17%	262,13	260,78	263,63	262,55
10/07/2024	3.486.134	-0,92%	258,62	258,52	263,48	263,00
09/07/2024	2.384.484	-0,36%	267,00	263,92	267,55	265,44
08/07/2024	4.585.606	-1,47%	270,25	265,97	271,44	266,40
05/07/2024	4.587.264	0,51%	269,00	268,24	270,50	270,36
04/07/2024	2.259.425	0,00%	268,55	268,20	269,74	268,99
03/07/2024	2.259.425	0,28%	268,55	268,20	269,74	268,99
02/07/2024	4.148.324	1,90%	263,24	262,50	268,23	268,23
01/07/2024	3.579.627	0,29%	263,30	261,31	265,73	263,24
28/06/2024	6.130.154	-1,55%	267,20	261,25	268,57	262,47
27/06/2024	4.079.395	-2,56%	268,51	266,50	270,57	266,59
26/06/2024	4.488.928	0,03%	272,91	272,00	274,44	273,60
25/06/2024	8.974.604	-1,00%	276,85	273,53	277,85	273,53
24/06/2024	8.117.009	0,39%	275,32	275,32	280,37	276,30
21/06/2024	8.806.011	-0,58%	277,17	274,58	277,43	275,22
20/06/2024	5.970.648	1,17%	273,19	273,19	278,01	276,82
19/06/2024	3.934.744	0,00%	271,30	271,30	273,90	273,62
18/06/2024	3.934.744	1,09%	271,30	271,30	273,90	273,62
17/06/2024	3.798.022	0,19%	269,455	269,00	271,815	271,17
14/06/2024	1.805.437	-0,20%	269,94	269,27	271,55	270,66
13/06/2024	2.737.064	0,32%	276,775	269,316	271,845	271,19
12/06/2024	2.975.161	-1,58%	276,775	269,95	277,60	270,32
11/06/2024	2.579.340	-0,14%	274,46	272,22	274,86	274,67
10/06/2024	2.132.725	-1,29%	278,30	273,38	278,56	275,09
07/06/2024	1.880.702	0,59%	277,97	276,86	280,311	278,67
06/06/2024	1.623.955	0,93%	272,96	274,08	277,14	277,04
05/06/2024	1.475.783	0,76%	272,96	272,02	274,90	274,49
04/06/2024	1.605.452	0,75%	272,96	269,31	272,99	272,42
03/06/2024	2.202.691	-0,76%	272,96	268,06	273,13	270,38
31/05/2024	2.642.222	0,31%	271,35	269,02	272,74	272,13
30/05/2024	2.075.678	0,91%	269,43	268,41	271,62	271,30
29/05/2024	1.938.291	-0,78%	269,43	268,29	271,14	268,86
28/05/2024	2.815.011	-1,18%	275,01	270,23	274,462	271,2523
27/05/2024	1.767.020	0,00%	275,01	273,35	275,20	274,49
24/05/2024	1.767.020	-0,40%	275,01	273,35	275,20	274,49
23/05/2024	2.604.058	-0,49%	275,42	273,0343	277,40	274,23
22/05/2024	1.649.438	-0,13%	275,72	275,18	278,07	275,58
21/05/2024	2.803.492	-0,93%	278,13	274,91	278,425	275,95
20/05/2024	1.549.777	-0,56%	279,39	278,215	280,27	278,54
17/05/2024	2.246.565	0,09%	279,69	278,11	280,888	280,10
16/05/2024	2.844.710	-0,41%	277,30	279,27	282,54	279,84
15/05/2024	3.383.911	1,37%	277,30	277,07	281,71	281,53
14/05/2024	4.584.047	-0,59%	281,70	274,345	279,94	277,74
13/05/2024	3.505.879	-0,48%	281,70	279,10	282,15	279,39
10/05/2024	2.591.614	0,79%	273,94	279,26	281,0195	280,74
09/05/2024	2.287.744	0,49%	273,94	276,395	278,79	278,54
08/05/2024	1.998.343	0,26%	273,94	274,92	278,545	277,19
07/05/2024	2.427.444	1,39%	273,94	272,835	277,82	276,46
06/05/2024	1.823.761	1,56%	269,18	269,57	272,73	272,67
03/05/2024	1.675.530	0,33%	269,18	266,535	269,45	268,49
02/05/2024	1.839.623	0,11%	269,15	266,65	269,35	267,61
01/05/2024	2.445.113	0,89%	268,29	266,73	270,91	271,00
30/04/2024	1.930.083	-1,19%	272,92	268,60	272,08	268,61
29/04/2024	1.528.106	-0,98%	272,92	271,13	274,47	271,84
26/04/2024	1.462.112	-0,23%	270,89	273,83	276,77	274,52
25/04/2024	2.228.399	0,05%	270,89	270,49	276,215	275,16
24/04/2024	3.178.508	0,33%	270,89	274,535	283,00	275,02
23/04/2024	2.511.751	0,65%	270,89	272,71	274,89	274,11
22/04/2024	1.804.917	0,95%	270,89	269,40	273,76	272,33
19/04/2024	2.223.455	-0,59%	272,565	268,32	272,00	269,78
18/04/2024	2.515.938	-0,48%	273,48	269,86	273,125	271,37
17/04/2024	1.455.645	0,49%	273,48	271,50	273,99	272,69
16/04/2024	1.441.075	0,03%	278,415	270,23	274,13	271,35
15/04/2024	2.913.305	-1,70%	278,415	270,34	277,81	271,26
12/04/2024	3.430.394	0,10%	278,415	274,055	276,98	275,96
11/04/2024	2.981.930	0,44%	278,415	272,18	276,48	275,68
10/04/2024	1.293.395	-0,86%	278,415	274,14	276,82	274,34
09/04/2024	1.783.314	-0,26%	278,415	273,34	277,76	277,04
08/04/2024	1.502.677	0,22%	278,415	275,15	277,98	277,76
05/04/2024	1.969.653	1,15%	278,415	275,05	277,957	277,14
04/04/2024	1.840.251	-1,07%	278,415	273,58	279,085	274,00
03/04/2024	2.212.058	-0,27%	280,41	276,7301	280,39	277,68
02/04/2024	2.478.135	0,06%	280,41	277,00	279,33	278,44
01/04/2024	2.409.465	-0,29%	280,41	276,79	280,89	278,28
28/03/2024	1.824.318	0,02%	278,76	277,12	279,7973	279,08
27/03/2024	2.459.494	-0,56%	279,88	276,99	281,25	279,02
26/03/2024	2.073.442	-0,22%	283,95	278,41	284,13	280,60
25/03/2024	1.639.962	-0,87%	283,08	280,04	283,41	280,80
22/03/2024	2.542.438	-2,45%	289,95	282,91	290,37	283,26
21/03/2024	1.809.087	0,38%	286,46	287,935	290,955	290,37
20/03/2024	1.728.566	0,67%	286,46	286,72	289,86	289,28
19/03/2024	1.695.770	0,81%	286,46	285,26	288,06	287,35
18/03/2024	1.476.424	0,71%	280,82	283,255	286,23	285,05
15/03/2024	2.709.252	-1,18%	280,82	282,64	285,605	283,04
14/03/2024	2.316.484	0,45%	280,82	284,55	289,0405	286,41
13/03/2024	1.989.630	0,43%	280,82	283,82	286,10	285,14
12/03/2024	2.633.728	1,20%	280,82	280,29	284,475	283,9129
11/03/2024	1.459.977	0,19%	279,84	278,00	280,77	280,56
08/03/2024	1.645.771	0,64%	278,895	278,89	281,665	280,04
07/03/2024	2.658.326	-0,77%	281,01	276,16	281,12	278,26
06/03/2024	1.695.606	0,38%	280,19	279,31	282,00	280,43
05/03/2024	1.908.693	-0,41%	280,39	277,70	280,955	279,38
04/03/2024	2.561.156	-0,93%	283,26	278,13	283,00	280,53
01/03/2024	1.677.444	0,18%	283,26	282,12	284,91	283,16
29/02/2024	2.221.466	-1,06%	282,235	282,18	285,66	282,60