Visa Inc Class A (V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.690.738	-0,87%	233,41	231,175	233,87	231,28
19-05-2023	1.777.187	-0,12%	232,38	231,94	234,34	233,31
18-05-2023	2.475.899	0,41%	232,38	231,13	234,149	233,60
17-05-2023	2.045.956	0,95%	232,69	230,56	233,8892	232,65
16-05-2023	1.878.965	-1,01%	232,69	229,63	233,0988	230,47
15-05-2023	1.206.590	0,62%	232,61	230,55	232,80	232,81
12-05-2023	1.439.105	0,16%	232,61	229,82	232,73	231,38
11-05-2023	1.416.555	0,08%	234,03	228,27	231,51	231,01
10-05-2023	1.971.210	-0,85%	234,03	228,90	234,81	231,27
09-05-2023	1.661.163	0,44%	231,06	230,821	234,09	233,2483
08-05-2023	1.248.014	0,19%	231,24	231,25	233,43	232,23
05-05-2023	2.871.092	2,74%	228,255	227,29	232,335	231,78
04-05-2023	2.519.637	-0,17%	224,82	223,48	226,055	225,60
03-05-2023	1.779.414	0,80%	227,08	225,92	228,67	228,80
02-05-2023	2.191.973	-2,38%	231,88	226,21	232,23	226,98
01-05-2023	1.936.021	-0,10%	232,95	231,55	234,55	232,51
28-04-2023	2.565.752	1,62%	228,92	228,06	233,5727	232,73
27-04-2023	2.379.168	0,38%	229,07	226,61	229,60	229,01
26-04-2023	3.240.629	-0,63%	231,80	226,7331	232,77	228,15
25-04-2023	2.447.060	-0,15%	233,74	229,425	235,02	232,42
24-04-2023	3.744.172	-0,55%	234,23	231,51	235,14	232,76
21-04-2023	2.563.243	-0,23%	235,00	233,38	235,568	234,05
20-04-2023	1.963.258	0,87%	232,50	231,50	234,63	234,60
19-04-2023	1.478.833	-0,44%	234,04	231,85	234,00	232,57
18-04-2023	1.681.932	0,05%	233,78	231,71	234,33	233,60
17-04-2023	1.663.413	-0,23%	233,96	230,94	234,02	233,48
14-04-2023	3.458.351	0,57%	232,85	232,24	234,99	234,02
13-04-2023	1.857.053	2,02%	229,30	228,80	232,84	232,41
12-04-2023	1.805.301	-0,27%	229,92	227,34	231,59	227,84
11-04-2023	1.486.399	0,89%	226,81	226,20	229,135	228,45
10-04-2023	1.306.363	0,20%	225,26	224,33	226,47	226,43
06-04-2023	1.653.720	-0,96%	225,91	224,68	226,435	225,99
05-04-2023	1.704.958	0,22%	226,71	226,55	228,46	228,17
04-04-2023	2.070.567	-0,79%	228,66	226,83	230,05	227,19
03-04-2023	2.447.220	0,68%	225,40	224,12	229,16	227,00
31-03-2023	2.608.870	1,39%	223,51	223,30	225,83	225,46
30-03-2023	2.203.878	-0,42%	224,00	221,21	224,235	222,36
29-03-2023	1.935.763	0,45%	222,09	220,92	223,53	221,33
28-03-2023	1.819.514	-0,67%	221,91	218,66	223,33	220,33
27-03-2023	1.768.620	0,35%	222,50	221,39	224,08	221,81
24-03-2023	1.821.951	-0,60%	220,79	218,26	221,32	221,25
23-03-2023	2.011.929	1,16%	220,395	220,31	225,25	222,59
22-03-2023	2.206.234	-0,86%	222,34	219,93	224,90	220,04
21-03-2023	2.695.396	1,74%	221,37	218,69	222,505	221,95
20-03-2023	3.508.621	0,35%	217,09	216,84	220,545	218,15
17-03-2023	4.193.604	-0,03%	214,83	214,88	218,66	217,39
16-03-2023	5.553.377	0,50%	215,49	208,76	217,56	217,45
15-03-2023	2.263.205	-1,05%	214,35	214,16	216,885	216,37
14-03-2023	3.003.278	1,95%	218,00	216,12	219,87	218,66
13-03-2023	2.757.509	-0,77%	218,83	212,50	217,85	214,47
10-03-2023	2.724.746	-1,00%	218,83	215,48	219,05	217,80
09-03-2023	2.167.184	-0,98%	221,41	219,66	224,36	220,01
08-03-2023	1.845.696	-0,44%	221,98	221,20	222,93	222,19
07-03-2023	1.663.251	-1,58%	226,75	223,08	227,38	223,17
06-03-2023	1.980.803	1,33%	223,85	223,70	227,415	226,75
03-03-2023	2.471.869	2,15%	219,83	219,90	224,01	223,77
02-03-2023	2.115.775	0,32%	217,89	217,09	219,60	219,06
01-03-2023	1.965.433	-0,72%	219,21	216,44	220,26	218,36
28-02-2023	1.668.542	0,20%	220,03	219,52	221,76	220,79
27-02-2023	1.646.168	-0,23%	220,20	219,341	221,40	219,05
24-02-2023	1.941.913	-0,72%	218,75	217,46	220,24	219,55
23-02-2023	2.410.707	0,50%	221,18	218,9301	222,09	221,13
22-02-2023	1.877.458	-0,27%	220,52	219,45	221,75	220,02
21-02-2023	2.502.733	-1,32%	220,62	219,99	222,44	220,62
20-02-2023	1.725.384	-1,75%	224,49	221,75	224,73	221,89
17-02-2023	1.725.384	-1,75%	224,49	221,75	224,73	221,89
16-02-2023	1.693.965	-1,35%	226,08	225,6704	228,36	225,83
15-02-2023	1.661.848	-0,21%	227,57	226,80	229,05	228,92
14-02-2023	1.586.952	0,22%	228,77	227,26	231,42	229,39
13-02-2023	2.094.122	0,74%	226,80	226,27	229,81	228,88
10-02-2023	1.817.739	-0,94%	228,96	226,16	229,905	227,20
09-02-2023	1.944.818	-0,17%	232,43	229,125	232,475	229,35
08-02-2023	1.854.249	-0,35%	230,325	229,99	231,86	230,51
07-02-2023	1.609.110	0,82%	228,11	227,95	232,09	231,32
06-02-2023	1.350.519	-0,30%	228,61	228,035	230,2527	229,44
03-02-2023	2.399.077	0,25%	228,41	227,67	230,86	230,13
02-02-2023	3.415.287	-0,51%	233,73	228,3704	234,30	229,73
01-02-2023	2.145.284	0,30%	229,48	227,83	232,65	230,90
31-01-2023	3.305.301	0,49%	228,83	228,445	230,73	230,21
30-01-2023	2.448.944	-0,97%	229,61	227,93	230,39	229,20
27-01-2023	4.947.303	3,02%	227,85	227,25	232,84	231,49
26-01-2023	2.922.142	-0,08%	225,71	223,67	227,08	224,71
25-01-2023	2.025.610	0,45%	221,775	221,17	224,97	224,90
24-01-2023	2.809.156	-0,13%	231,34	219,795	250,58	223,89
23-01-2023	2.183.366	-0,06%	224,81	223,1538	226,175	224,18
20-01-2023	2.067.909	1,78%	221,34	220,41	224,43	224,33
19-01-2023	1.872.536	0,43%	217,71	217,50	221,51	220,41
18-01-2023	2.080.002	-1,59%	223,80	219,44	224,98	219,45
17-01-2023	2.042.173	-0,03%	222,08	222,37	224,40	223,00
16-01-2023	2.024.754	-0,32%	222,01	220,14	223,755	222,91
13-01-2023	2.024.754	-0,32%	222,01	220,14	223,755	222,91
12-01-2023	1.923.435	0,68%	221,615	220,61	223,81	223,62
11-01-2023	2.267.372	-0,18%	220,76	219,72	222,18	220,70
10-01-2023	4.401.113	1,14%	218,53	218,18	222,39	221,09
09-01-2023	2.524.011	0,39%	219,15	218,35	222,20	218,60
06-01-2023	3.373.819	3,00%	214,11	213,09	218,14	217,45
05-01-2023	1.886.245	-0,32%	213,28	210,47	214,15	211,94
04-01-2023	2.502.210	2,52%	209,845	209,62	213,19	212,61
03-01-2023	1.695.749	-0,18%	209,18	206,16	212,325	207,39
02-01-2023	1.474.051	-0,14%	206,35	205,70	208,00	207,77