Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Verisk Analytics, Inc. (V1RS34.SA)

21.29
0.00
(0.00%)
As of April 25 at 3:39:12 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202521.2921.2921.2921.2921.29-
Apr 25, 202521.2921.2921.2921.2921.292,500
Apr 24, 202522.6522.6522.6522.6522.65-
Apr 23, 202522.6522.6522.6522.6522.65-
Apr 22, 202522.6522.6522.6522.6522.65-
Apr 17, 202522.6522.6522.6522.6522.65-
Apr 16, 202522.6522.6522.6522.6522.65-
Apr 15, 202522.6522.6522.6522.6522.65-
Apr 14, 202522.6522.6522.6522.6522.65-
Apr 11, 202522.6522.6522.6522.6522.652,000
Apr 10, 202521.6021.6021.6021.6021.60-
Apr 9, 202521.6021.6021.6021.6021.60-
Apr 8, 202521.6021.6021.6021.6021.60-
Apr 7, 202521.6021.6021.6021.6021.604,211
Apr 4, 202523.2423.2422.4022.4022.4011
Apr 3, 202522.3622.3622.3622.3622.36-
Apr 2, 202522.3622.3622.3622.3622.36-
Apr 1, 202522.3622.3622.3622.3622.36-
Mar 31, 202522.3622.3622.3622.3622.36-
Mar 28, 202522.7222.7222.3122.3622.3612
Mar 27, 202520.7120.7120.7120.7120.71-
Mar 26, 202520.7120.7120.7120.7120.71-
Mar 25, 202520.7120.7120.7120.7120.71-
Mar 24, 202520.7120.7120.7120.7120.711
Mar 21, 202521.8021.8021.8021.8021.80-
Mar 20, 202521.8021.8021.8021.8021.80-
Mar 19, 202521.8021.8021.8021.8021.80-
Mar 18, 202521.8021.8021.8021.8021.80-
Mar 17, 202521.8021.8021.8021.8021.801
Mar 14, 202521.4121.6821.4121.6821.682
Mar 13, 202521.8821.8821.8821.8821.88-
Mar 12, 202521.8821.8821.8821.8821.88-
Mar 11, 202521.8821.8821.8821.8821.88-
Mar 10, 202521.8821.8821.8821.8821.88-
Mar 7, 202521.8821.8821.8821.8821.881
Mar 6, 202521.8421.8421.8421.8421.84-
Mar 5, 202521.8421.8421.8421.8421.84-
Feb 28, 202521.8421.8421.8421.8421.84-
Feb 27, 202521.8421.8421.8421.8421.84-
Feb 26, 202521.8421.8421.8421.8421.84-
Feb 25, 202521.8421.8421.8421.8421.84-
Feb 24, 202521.8421.8421.8421.8421.84-
Feb 21, 202521.8421.8421.8421.8421.84-
Feb 20, 202520.0021.8820.0021.8421.8416
Feb 19, 202522.5022.5022.5022.5022.50-
Feb 18, 202522.5022.5022.5022.5022.50-
Feb 17, 202522.5022.5022.5022.5022.50-
Feb 14, 202522.5022.5022.5022.5022.50-
Feb 13, 202522.5022.5022.5022.5022.50500
Feb 12, 202521.7721.7721.7721.7721.77-
Feb 11, 202521.7721.7721.7721.7721.77-
Feb 10, 202521.7721.7721.7721.7721.77-
Feb 7, 202521.7721.7721.7721.7721.77-
Feb 6, 202521.7721.7721.7721.7721.77-
Feb 5, 202521.7721.7721.7721.7721.77-
Feb 4, 202521.7721.7721.7721.7721.77-
Feb 3, 202521.7721.7721.7721.7721.77-
Jan 31, 202521.7721.7721.7721.7721.77-
Jan 30, 202521.7721.7721.7721.7721.771
Jan 29, 202521.7721.7721.7721.7721.77-
Jan 28, 202521.7321.7721.7321.7721.772
Jan 27, 202521.9621.9621.9621.9621.96-
Jan 24, 202521.9621.9621.9621.9621.96-
Jan 23, 202521.9621.9621.9621.9621.96-
Jan 22, 202521.9621.9621.9621.9621.96-
Jan 21, 202521.9621.9621.9621.9621.96-
Jan 20, 202521.9621.9621.9621.9621.961
Jan 17, 202521.6721.6721.6721.6721.67-
Jan 16, 202521.6721.6721.6721.6721.67-
Jan 15, 202521.6721.6721.6721.6721.672
Jan 14, 202521.7621.7621.7621.7621.76-
Jan 13, 202521.7621.7621.7621.7621.761
Jan 10, 202522.5222.5222.5222.5222.52-
Jan 9, 202522.5222.5222.5222.5222.52-
Jan 8, 202522.5222.5222.5222.5222.52-
Jan 7, 202522.5222.5222.5222.5222.52-
Jan 6, 202522.5222.5222.5222.5222.52-
Jan 3, 202522.5222.5222.5222.5222.52-
Jan 2, 202522.5222.5222.5222.5222.52-
Dec 30, 202422.5222.5222.5222.5222.52-
Dec 27, 202422.4422.5222.4422.5222.526
Dec 26, 202422.5822.5822.5822.5822.582
Dec 23, 202422.4222.4622.4222.4622.4613
Dec 20, 202422.9222.9222.9222.9222.92-
Dec 19, 202422.9222.9222.9222.9222.92-
Dec 18, 202422.9222.9222.9222.9222.9229
Dec 17, 202423.5123.5122.8222.8222.822
Dec 16, 202423.5423.5423.5423.5423.54-
Dec 13, 202423.5423.5423.5423.5423.54-
Dec 12, 202423.5423.5423.5423.5423.54-
Dec 11, 202423.5423.5423.5423.5423.54-
Dec 10, 202423.5423.5423.5423.5423.54-
Dec 9, 202423.5423.5423.5423.5423.54-
Dec 6, 202423.5423.5423.5423.5423.54-
Dec 5, 202423.5423.5423.5423.5423.54-
Dec 4, 202423.5423.5423.5423.5423.5429
Dec 3, 202423.0023.0023.0023.0023.00-
Dec 2, 202423.0023.0023.0023.0023.00-
Nov 29, 202423.0023.0023.0023.0023.00-
Nov 28, 202423.0023.0023.0023.0023.00-
Nov 27, 202423.0023.0023.0023.0023.001
Nov 26, 202421.9821.9821.9821.9821.98-
Nov 25, 202421.9821.9821.9821.9821.98-
Nov 22, 202421.9821.9821.9821.9821.98-
Nov 21, 202421.9821.9821.9821.9821.98-
Nov 19, 202421.9821.9821.9821.9821.98-
Nov 18, 202421.9821.9821.9821.9821.98-
Nov 14, 202421.9821.9821.9821.9821.98-
Nov 13, 202421.9821.9821.9821.9821.98-
Nov 12, 202420.6221.9820.6221.9821.985
Nov 11, 202421.7021.7021.7021.7021.70-
Nov 8, 202421.7021.7021.7021.7021.701
Nov 7, 202420.9220.9220.9220.9220.92-
Nov 6, 202420.9220.9220.9220.9220.92-
Nov 5, 202420.9220.9220.9220.9220.92-
Nov 4, 202421.2621.2620.9220.9220.923
Nov 1, 202420.0620.0620.0620.0620.06-
Oct 31, 202420.0620.0620.0620.0620.06-
Oct 30, 202420.0620.0620.0620.0620.06-
Oct 29, 202420.0620.0620.0620.0620.06-
Oct 28, 202420.0620.0620.0620.0620.06-
Oct 25, 202420.0620.0620.0620.0620.06-
Oct 24, 202420.0620.0620.0620.0620.06-
Oct 23, 202420.0620.0620.0620.0620.061,000
Oct 22, 202419.2420.0019.2419.9619.961,002
Oct 21, 202419.2419.2419.2419.2419.24-
Oct 18, 202419.2419.2419.2419.2419.24-
Oct 17, 202419.2419.2419.2419.2419.24-
Oct 16, 202419.2419.2419.2419.2419.24-
Oct 15, 202419.2419.2419.2419.2419.24-
Oct 14, 202419.2419.2419.2419.2419.24-
Oct 11, 202419.2419.2419.2419.2419.24-
Oct 10, 202419.2419.2419.2419.2419.24-
Oct 9, 202419.2419.2419.2419.2419.24-
Oct 8, 202419.2419.2419.2419.2419.24-
Oct 7, 202419.2419.2419.2419.2419.24-
Oct 4, 202419.2419.2419.2419.2419.24-
Oct 3, 202419.2419.2419.2419.2419.24-
Oct 2, 202419.2419.2419.2419.2419.24-
Oct 1, 202419.2419.2419.2419.2419.24-
Sep 30, 202419.2419.2419.2419.2419.24-
Sep 27, 202419.2419.2419.2419.2419.24-
Sep 26, 202419.2419.2419.2419.2419.24-
Sep 25, 202419.2419.2419.2419.2419.24-
Sep 24, 202419.2419.2419.2419.2419.24-
Sep 23, 202419.2419.2419.2419.2419.24-
Sep 20, 202419.2419.2419.2419.2419.24-
Sep 19, 202419.2419.2419.2419.2419.24-
Sep 18, 202419.2419.2419.2419.2419.24-
Sep 17, 202419.2419.2419.2419.2419.24-
Sep 16, 202419.2419.2419.2419.2419.24-
Sep 13, 2024 0.019579 Dividend
Sep 13, 202419.2419.2419.2419.2419.24-
Sep 12, 202419.2419.2419.2419.2419.22-
Sep 11, 202419.2419.2419.2419.2419.22-
Sep 10, 202419.2419.2419.2419.2419.22-
Sep 9, 202419.2419.2419.2419.2419.22-
Sep 6, 202419.2419.2419.2419.2419.22-
Sep 5, 202419.2419.2419.2419.2419.22-
Sep 4, 202419.2419.2419.2419.2419.22-
Sep 3, 202419.2419.2419.2419.2419.22-
Sep 2, 202419.2419.2419.2419.2419.22-
Aug 30, 202419.2419.2419.2419.2419.22-
Aug 29, 202419.2419.2419.2419.2419.22-
Aug 28, 202419.2419.2419.2419.2419.22-
Aug 27, 202419.2419.2419.2419.2419.22-
Aug 26, 202419.2419.2419.2419.2419.22-
Aug 23, 202419.2419.2419.2419.2419.22-
Aug 22, 202419.2419.2419.2419.2419.22-
Aug 21, 202419.2419.2419.2419.2419.22-
Aug 20, 202419.2419.2419.2419.2419.22-
Aug 19, 202419.2419.2419.2419.2419.22-
Aug 16, 202419.1419.2419.1419.2419.222
Aug 15, 202419.2419.2419.2419.2419.221
Aug 14, 202419.1819.1819.1219.1219.102
Aug 13, 202419.0419.0419.0419.0419.02-
Aug 12, 202419.0419.0419.0419.0419.02-
Aug 9, 202419.0219.0519.0219.0419.0212,000
Aug 8, 202419.8819.8819.8819.8819.86-
Aug 7, 202419.8819.8819.8819.8819.86-
Aug 6, 202419.8819.8819.8819.8819.86-
Aug 5, 202419.9019.9019.8819.8819.8612,000
Aug 2, 202419.6619.6619.6619.6619.64-
Aug 1, 202419.6619.6619.6619.6619.64-
Jul 31, 202419.6619.6619.6619.6619.641
Jul 30, 202420.4620.4620.4620.4620.44-
Jul 29, 202420.4620.4620.4620.4620.44-
Jul 26, 202420.4620.4620.4620.4620.44-
Jul 25, 202420.4620.4620.4620.4620.44-
Jul 24, 202420.4620.4620.4620.4620.44-
Jul 23, 202420.4620.4620.4620.4620.44-
Jul 22, 202420.4620.4620.4620.4620.44-
Jul 19, 202420.4620.4620.4620.4620.44-
Jul 18, 202420.4020.4620.4020.4620.4410
Jul 17, 202420.0620.0620.0620.0620.041
Jul 16, 202420.0620.0620.0620.0620.041
Jul 15, 202419.8919.8919.8919.8919.87-
Jul 12, 202419.8919.8919.8919.8919.872
Jul 11, 202417.7217.7217.7217.7217.70-
Jul 10, 202417.7217.7217.7217.7217.70-
Jul 9, 202417.7217.7217.7217.7217.70-
Jul 8, 202417.7217.7217.7217.7217.70-
Jul 5, 202417.7217.7217.7217.7217.70-
Jul 4, 202417.7217.7217.7217.7217.70-
Jul 3, 202417.7217.7217.7217.7217.70-
Jul 2, 202417.7217.7217.7217.7217.70-
Jul 1, 202417.7217.7217.7217.7217.70-
Jun 28, 202417.7217.7217.7217.7217.70-
Jun 27, 202417.7217.7217.7217.7217.70-
Jun 26, 202417.7217.7217.7217.7217.70-
Jun 25, 202417.7217.7217.7217.7217.70-
Jun 24, 202417.7217.7217.7217.7217.70-
Jun 21, 202417.7217.7217.7217.7217.70-
Jun 20, 202417.7217.7217.7217.7217.70-
Jun 19, 202417.7217.7217.7217.7217.70-
Jun 18, 202417.7217.7217.7217.7217.70-
Jun 17, 202417.7217.7217.7217.7217.70-
Jun 14, 2024 0.020064 Dividend
Jun 14, 202417.7217.7217.7217.7217.70-
Jun 13, 202417.7217.7217.7217.7217.68-
Jun 12, 202417.7217.7217.7217.7217.68-
Jun 11, 202417.7217.7217.7217.7217.68-
Jun 10, 202417.7217.7217.7217.7217.68-
Jun 7, 202417.7217.7217.7217.7217.68-
Jun 6, 202417.7217.7217.7217.7217.68-
Jun 5, 202417.7217.7217.7217.7217.68-
Jun 4, 202417.8617.8617.7217.7217.683
Jun 3, 202416.9516.9516.9516.9516.91-
May 31, 202416.9516.9516.9516.9516.91-
May 29, 202416.9516.9516.9516.9516.91-
May 28, 202416.9516.9516.9516.9516.91-
May 27, 202416.9516.9516.9516.9516.911
May 24, 202415.7215.7215.7215.7215.69-
May 23, 202415.7215.7215.7215.7215.69-
May 22, 202415.7215.7215.7215.7215.69-
May 21, 202415.7215.7215.7215.7215.69-
May 20, 202415.7215.7215.7215.7215.69-
May 17, 202415.7215.7215.7215.7215.69-
May 16, 202415.7215.7215.7215.7215.69-
May 15, 202415.7215.7215.7215.7215.69-
May 14, 202415.7215.7215.7215.7215.69-
May 13, 202415.7215.7215.7215.7215.69-
May 10, 202415.7215.7215.7215.7215.69-
May 9, 202415.7215.7215.7215.7215.69-
May 8, 202415.7215.7215.7215.7215.693
May 7, 202415.7215.7215.7215.7215.69-
May 6, 202415.7215.7215.7215.7215.69-
May 3, 202415.7215.7215.7215.7215.691
May 2, 202415.0815.0815.0815.0815.05-
Apr 30, 202415.0815.0815.0815.0815.05-
Apr 29, 202415.0815.0815.0815.0815.05-