VISA34 (VISA INC DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 119.646
  • keyboard_arrow_down0,82%
  • 20,61B
  • 20/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/211.098,001.098,001.080,001.101,401.079,9031255277.293
19/01/211.079,401.079,401.071,401.082,601.069,62271.6621.796.991
18/01/211.083,631.083,631.078,791.083,631.058,52229461.012.289
15/01/211.079,501.079,501.064,601.079,501.060,00211.7221.851.680
14/01/211.053,001.053,001.111,901.117,291.053,00492.7592.926.716
13/01/211.110,001.110,001.122,001.126,901.110,00241.1531.283.532
12/01/211.115,001.115,001.169,101.169,101.113,70281.6751.877.189
11/01/211.171,001.171,001.170,001.180,401.170,0021450528.929
08/01/211.162,071.162,071.161,261.162,071.141,40181.0331.199.435
07/01/211.159,441.159,441.137,101.160,101.135,00402.2212.549.687
06/01/211.126,001.126,001.128,001.154,901.125,80432.1902.490.266
05/01/211.134,001.134,001.151,531.152,801.126,97382.1852.485.250
04/01/211.147,901.147,901.136,901.147,901.115,201032.5322.889.982
30/12/201.132,901.132,901.116,901.142,901.116,901414.12515.999.201
29/12/201.115,491.115,491.119,191.119,191.106,3016582649.390
28/12/201.119,191.119,191.089,051.125,211.089,052852.0892.335.750
23/12/201.072,771.072,771.068,291.075,201.065,00171.1331.216.510
22/12/201.065,801.065,801.076,001.076,201.065,8013801856.466
21/12/201.073,901.073,901.073,501.076,601.055,7016430462.672
18/12/201.073,201.073,201.087,661.087,661.068,96287.6668.234.355