Visa Inc Class A (V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.827.335	-0,26%	233,38	231,70	235,17	234,44
06/10/2023	2.428.124	0,67%	233,38	232,75	236,59	235,04
05/10/2023	2.194.784	0,98%	230,51	230,32	234,18	233,48
04/10/2023	2.004.648	1,05%	230,49	228,88	231,69	231,22
03/10/2023	2.172.112	-1,06%	230,49	227,78	231,73	228,81
02/10/2023	1.758.147	0,55%	229,38	228,83	231,37	231,27
29/09/2023	1.932.779	-0,94%	232,90	229,65	233,03	229,48
28/09/2023	1.642.809	0,94%	230,19	229,67	232,535	231,66
27/09/2023	2.399.582	-0,07%	230,19	227,92	230,345	229,50
26/09/2023	2.446.142	-1,59%	235,81	229,60	232,665	229,65
25/09/2023	2.601.346	-0,73%	235,81	232,215	235,47	233,36
22/09/2023	1.985.978	-0,65%	236,77	234,88	237,79	235,08
21/09/2023	2.597.110	-2,17%	240,84	236,285	244,53	236,61
20/09/2023	2.407.119	-0,70%	243,785	241,69	244,53	241,86
19/09/2023	1.959.529	-0,45%	245,00	241,47	245,11	243,56
18/09/2023	1.970.735	1,49%	241,86	240,9014	245,22	244,66
15/09/2023	3.433.627	-0,18%	247,43	240,03	244,10	241,07
14/09/2023	6.002.903	-2,55%	247,43	238,75	245,50	241,50
13/09/2023	2.030.862	0,21%	247,43	246,61	250,06	247,83
12/09/2023	1.574.385	0,03%	247,43	246,01	247,75	247,30
11/09/2023	1.459.502	-0,03%	247,43	246,27	248,36	247,22
08/09/2023	1.501.744	0,06%	245,44	246,44	248,14	247,29
07/09/2023	1.627.565	0,40%	245,44	245,1114	247,40	247,14
06/09/2023	1.858.168	0,33%	245,44	244,22	246,655	246,16
05/09/2023	2.108.473	-0,53%	247,455	245,20	248,69	246,80
04/09/2023	1.664.792	0,99%	247,455	246,80	248,87	248,11
01/09/2023	1.664.792	0,99%	247,455	246,80	248,87	248,11
31/08/2023	1.890.446	-0,32%	245,76	245,45	248,01	245,45
30/08/2023	2.021.927	0,36%	246,42	246,05	248,225	246,23
29/08/2023	1.583.654	0,62%	241,33	243,40	245,82	245,34
28/08/2023	1.475.138	0,52%	241,33	242,60	245,23	243,83
25/08/2023	1.381.529	1,30%	241,33	240,21	243,41	242,57
24/08/2023	1.762.941	-1,17%	241,33	239,365	243,54	239,47
23/08/2023	1.487.161	0,72%	241,33	240,775	242,52	242,30
22/08/2023	1.616.012	0,46%	239,95	238,69	241,43	240,57
21/08/2023	1.483.702	0,54%	239,45	237,79	240,53	239,46
18/08/2023	1.517.588	0,34%	240,30	235,3001	239,02	238,17
17/08/2023	1.576.913	-0,80%	240,30	236,49	240,2269	237,37
16/08/2023	1.386.051	-0,23%	242,58	236,0162	241,05	239,29
15/08/2023	1.364.505	-1,26%	242,58	239,35	242,67	239,83
14/08/2023	1.665.634	0,67%	239,99	240,26	243,33	241,64
11/08/2023	1.398.666	-0,05%	239,99	238,415	240,72	240,04
10/08/2023	1.872.120	0,36%	240,63	240,10	243,95	240,16
09/08/2023	1.678.158	0,20%	240,36	239,49	241,97	239,76
08/08/2023	1.883.756	-0,92%	239,08	237,39	241,36	239,29
07/08/2023	2.264.098	1,05%	235,90	239,233	242,165	241,51
04/08/2023	2.226.645	0,10%	235,90	237,84	241,91	238,99
03/08/2023	2.405.011	0,51%	235,90	235,245	239,05	238,76
02/08/2023	2.148.023	-0,93%	238,51	236,79	238,71	237,56
01/08/2023	2.009.003	0,86%	237,08	237,1001	240,73	239,78
31/07/2023	1.627.239	0,84%	236,00	236,00	238,42	237,73
28/07/2023	2.485.280	0,56%	234,93	233,71	235,88	235,75
27/07/2023	2.772.867	-1,12%	231,60	232,97	238,66	234,44
26/07/2023	3.374.730	-0,67%	231,60	227,705	238,85	237,10
25/07/2023	2.095.655	-0,85%	239,56	238,57	240,415	238,69
24/07/2023	1.734.045	0,62%	239,56	238,19	241,275	240,74
21/07/2023	1.908.131	-0,15%	239,81	238,73	240,345	239,25
20/07/2023	2.049.020	-0,75%	241,23	239,07	241,61	239,62
19/07/2023	1.798.195	0,27%	242,20	240,15	242,59	241,42
18/07/2023	3.319.565	-1,32%	243,11	237,68	243,18	240,77
17/07/2023	1.978.977	0,34%	243,685	243,06	245,34	243,99
14/07/2023	2.081.252	-0,06%	243,685	241,96	244,71	243,16
13/07/2023	1.929.970	0,45%	243,685	243,15	244,26	243,31
12/07/2023	2.587.210	0,69%	238,395	241,23	243,94	242,21
11/07/2023	1.623.203	1,00%	238,395	238,12	240,70	240,55
10/07/2023	1.901.284	0,72%	238,395	236,70	239,09	238,16
07/07/2023	1.800.128	-1,02%	238,395	236,15	238,44	236,45
06/07/2023	2.136.612	-0,24%	238,395	236,70	239,60	238,88
05/07/2023	3.291.068	0,62%	234,50	233,9926	240,00	239,45
04/07/2023	1.306.953	0,22%	236,90	235,49	238,40	238,00
03/07/2023	1.306.911	0,23%	236,90	235,49	238,40	238,03
30/06/2023	2.779.331	1,35%	236,03	236,00	238,28	237,48
29/06/2023	3.071.689	2,79%	228,64	228,601	234,70	234,32
28/06/2023	2.057.838	0,27%	227,72	226,02	228,03	227,96
27/06/2023	2.077.843	0,46%	229,46	226,52	228,605	227,34
26/06/2023	2.032.039	-1,42%	229,46	226,27	230,10	226,30
23/06/2023	2.045.241	0,51%	227,04	226,45	229,98	229,55
22/06/2023	2.468.438	0,50%	227,04	225,50	228,92	228,39
21/06/2023	2.137.764	0,34%	226,22	224,98	228,63	227,25
20/06/2023	2.254.123	-1,07%	227,14	226,18	229,5675	226,47
19/06/2023	3.905.656	1,21%	222,51	226,115	229,7995	228,91
16/06/2023	3.905.656	1,21%	222,51	226,115	229,7995	228,91
15/06/2023	3.226.811	1,82%	222,51	221,40	227,11	227,50
14/06/2023	2.697.602	0,02%	226,08	222,58	225,47	223,44
13/06/2023	3.119.624	-1,18%	226,08	222,63	227,15	223,50
12/06/2023	3.056.853	1,17%	224,47	223,63	226,435	226,17
09/06/2023	2.558.260	0,23%	223,59	222,76	225,1388	223,56
08/06/2023	2.695.091	-0,99%	227,00	222,41	225,135	223,05
07/06/2023	3.948.165	-1,29%	227,00	221,02	227,55	225,27
06/06/2023	2.758.187	0,64%	226,76	226,16	229,25	228,22
05/06/2023	2.074.292	-0,88%	227,67	225,31	228,32	226,77
02/06/2023	2.074.765	1,01%	228,42	227,42	230,26	228,79
01/06/2023	2.887.290	2,48%	222,01	222,50	226,71	226,50
31/05/2023	3.273.676	-1,50%	225,14	219,76	225,47	221,03
30/05/2023	3.273.676	-1,50%	225,14	219,76	225,47	221,64
29/05/2023	2.175.768	0,73%	223,94	223,34	226,21	225,01
26/05/2023	2.175.768	0,73%	223,94	223,34	226,21	225,01
25/05/2023	3.352.553	0,36%	222,56	220,515	224,675	223,04
24/05/2023	3.157.609	-1,04%	222,56	220,03	223,08	222,25
23/05/2023	3.881.320	-2,90%	229,27	223,66	229,485	224,58