Visa Inc Class A (V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.474.051	-0,14%	206,35	205,70	208,00	207,77
29-12-2022	1.466.974	1,50%	205,53	205,50	208,53	208,06
28-12-2022	1.245.718	-0,63%	206,74	204,81	208,53	204,99
27-12-2022	1.226.713	0,11%	205,85	204,60	206,8742	206,05
23-12-2022	604.281	0,02%	204,00	203,5154	206,2399	205,0921
22-12-2022	1.758.379	-0,88%	205,44	202,16	206,65	205,00
21-12-2022	1.666.694	0,71%	206,83	205,58	207,96	206,81
20-12-2022	2.150.278	0,26%	203,85	203,65	206,53	205,36
19-12-2022	1.829.859	-1,00%	206,42	203,95	207,42	204,82
16-12-2022	2.143.326	-0,49%	207,15	205,30	208,404	206,89
15-12-2022	3.725.334	-2,54%	209,56	206,83	211,82	207,91
14-12-2022	2.109.129	0,25%	213,07	211,72	216,2835	213,57
13-12-2022	5.314.202	-0,72%	219,63	212,63	219,98	213,04
12-12-2022	2.637.910	2,82%	209,75	209,56	214,815	214,59
09-12-2022	2.172.787	0,01%	207,72	207,575	210,52	209,13
08-12-2022	1.916.008	0,62%	209,19	207,75	210,30	209,10
07-12-2022	2.333.899	-0,61%	208,53	205,13	209,0153	207,81
06-12-2022	10.037.406	-2,15%	212,16	207,64	212,11	209,08
05-12-2022	16.569.032	-1,84%	217,50	213,055	216,9099	213,68
02-12-2022	8.585.289	0,30%	217,50	214,235	218,48	217,66
01-12-2022	12.373.360	0,00%	217,50	215,31	218,65	217,00
30-11-2022	13.148.706	3,80%	208,04	208,125	216,07	217,00
29-11-2022	16.644.993	-1,04%	209,39	207,346	210,154	209,06
28-11-2022	7.125.496	-1,27%	212,29	210,66	214,46	211,07
25-11-2022	3.248.719	0,96%	209,92	211,385	214,00	213,76
24-11-2022	6.304.749	0,67%	209,92	209,99	212,83	211,73
23-11-2022	6.304.749	0,67%	209,92	209,99	212,83	211,73
22-11-2022	8.480.128	1,93%	212,87	205,37	210,45	210,30
21-11-2022	8.703.462	-2,13%	212,87	205,89	210,52	206,32
18-11-2022	7.002.494	-0,09%	212,87	209,74	214,17	210,80
17-11-2022	6.946.031	0,12%	208,55	207,3243	211,13	211,24
16-11-2022	10.142.984	0,07%	208,55	208,23	210,89	210,14
15-11-2022	10.263.058	1,49%	206,17	207,51	213,73	209,95
14-11-2022	2.394.735	0,67%	206,17	203,29	209,1664	206,86
11-11-2022	4.068.322	-0,29%	206,17	202,15	206,425	205,00
10-11-2022	2.576.935	5,99%	201,01	200,02	205,76	205,57
09-11-2022	2.580.270	-3,96%	201,01	193,325	201,33	193,7788
08-11-2022	3.186.679	0,39%	201,01	199,7569	204,12	201,78
07-11-2022	3.941.036	1,60%	208,71	197,18	200,43	200,155
04-11-2022	3.722.843	1,49%	208,71	195,35	201,45	197,06
03-11-2022	3.669.231	-2,72%	208,71	194,18	198,78	194,75
02-11-2022	2.622.682	-2,73%	208,71	200,58	206,91	200,95
01-11-2022	2.236.628	-0,35%	208,71	205,33	209,97	206,93
31-10-2022	3.234.313	-1,04%	208,71	206,20	209,61	207,16
28-10-2022	3.344.028	2,67%	203,32	203,385	211,5186	209,455
27-10-2022	3.057.935	0,26%	203,32	201,59	206,32	204,29
26-10-2022	6.755.795	3,73%	186,40	196,50	206,365	203,33
25-10-2022	3.788.852	1,92%	186,40	190,72	195,22	194,38
24-10-2022	2.781.434	0,18%	186,40	189,10	193,13	190,71
21-10-2022	2.002.879	2,32%	186,40	185,08	190,93	190,52
20-10-2022	2.164.670	0,39%	186,40	186,43	190,97	187,12
19-10-2022	1.699.642	-0,41%	186,40	184,755	187,64	186,41
18-10-2022	1.942.755	0,14%	186,40	185,745	190,19	187,27
17-10-2022	8.269.734	1,31%	186,40	182,85	188,56	185,25
14-10-2022	2.462.361	-0,99%	175,12	182,075	187,09	182,80
13-10-2022	3.205.388	2,59%	175,12	174,60	185,36	184,66
12-10-2022	1.820.455	-0,54%	179,37	178,23	180,59	178,24
11-10-2022	2.483.850	-2,11%	182,10	178,20	182,10	179,14
10-10-2022	2.151.966	-0,94%	184,70	180,90	184,77	182,18
07-10-2022	2.384.138	-0,70%	183,85	181,93	184,60	183,70
06-10-2022	1.870.011	-0,92%	186,50	185,25	188,05	185,56
05-10-2022	2.049.775	1,46%	183,00	182,25	188,81	187,67
04-10-2022	2.844.079	2,20%	184,35	183,07	198,37	185,65
03-10-2022	3.018.393	2,16%	180,00	178,1856	183,36	181,65
30-09-2022	3.471.068	-0,60%	179,925	177,62	182,92	178,98
29-09-2022	3.684.297	0,56%	182,12	178,86	182,24	180,10
28-09-2022	3.610.464	0,36%	182,12	174,83	180,10	179,18
27-09-2022	3.992.587	-1,51%	182,12	177,0208	184,85	177,87
26-09-2022	2.818.663	-1,84%	183,44	179,90	184,50	180,57
23-09-2022	3.791.792	-0,94%	183,44	182,29	184,5575	183,96
22-09-2022	2.837.194	-0,66%	192,87	184,675	187,2046	185,79
21-09-2022	2.711.658	-2,74%	192,87	187,00	193,09	187,02
20-09-2022	2.135.649	-0,55%	191,73	190,295	193,02	192,07
19-09-2022	1.896.054	-0,03%	191,73	190,71	193,989	193,13
16-09-2022	2.550.852	-1,03%	190,14	188,25	193,82	193,30
15-09-2022	2.468.288	-2,01%	198,34	194,535	200,31	195,37
14-09-2022	1.658.559	-0,11%	199,94	198,085	200,88	199,41
13-09-2022	1.830.721	-3,37%	202,07	198,88	203,45	199,67
12-09-2022	1.480.901	0,66%	197,41	204,95	207,19	206,63
09-09-2022	1.964.027	2,11%	197,41	201,38	206,3953	205,14
08-09-2022	1.865.593	0,15%	197,41	197,00	201,11	200,712
07-09-2022	1.676.593	0,72%	198,63	197,22	201,135	200,42
06-09-2022	1.798.233	-1,20%	198,93	196,41	200,02	198,64
05-09-2022	1.853.476	-1,20%	198,93	196,85	202,48	197,76
02-09-2022	1.853.476	-1,20%	198,93	196,85	202,48	197,76
01-09-2022	2.290.097	0,74%	198,93	196,6939	200,38	200,13
31-08-2022	2.155.401	-1,31%	200,85	198,64	203,165	198,71
30-08-2022	1.716.954	-0,50%	203,86	200,22	204,36	201,38
29-08-2022	2.021.864	-0,16%	201,30	200,62	203,95	202,50
26-08-2022	1.739.900	-3,30%	209,68	202,75	210,2599	202,89
25-08-2022	1.503.317	1,47%	207,37	206,52	209,85	209,82
24-08-2022	1.827.296	-0,09%	206,21	205,675	208,35	206,6226
23-08-2022	1.418.045	-0,93%	208,01	206,53	209,30	206,80
22-08-2022	2.366.798	-1,98%	209,855	208,24	211,17	208,61
19-08-2022	1.543.539	-1,07%	213,97	212,39	215,1943	212,82
18-08-2022	1.888.830	0,13%	213,97	212,49	215,99	214,8025
17-08-2022	2.062.925	-1,21%	212,99	212,75	216,17	214,52
16-08-2022	2.540.218	0,33%	212,99	212,18	217,59	217,20
15-08-2022	2.500.308	2,40%	212,99	210,37	216,7646	216,42
12-08-2022	2.820.665	0,04%	212,99	210,10	213,17	211,33