São Paulo - Delayed Quote BRL

Visa Inc. (VISA34.SA)

Compare
99.98
+3.93
+(4.09%)
At close: January 20 at 6:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.000.000.0099.9899.98-
Jan 17, 202596.1697.3695.6896.0596.054,237
Jan 16, 202594.8996.4694.8995.3195.3130,190
Jan 15, 202593.6895.6793.6894.0394.033,136
Jan 14, 202592.6993.8392.6993.1593.1516,588
Jan 13, 202593.0093.5592.5392.6992.693,345
Jan 10, 202594.3095.2393.0093.0093.003,418
Jan 9, 202595.0297.4093.3593.3593.3510,927
Jan 8, 202595.2296.1295.1595.5995.592,307
Jan 7, 202596.7996.7994.0095.2295.2215,020
Jan 6, 202597.9697.9695.4196.8096.807,045
Jan 3, 202596.7197.9795.9097.9797.9710,847
Jan 2, 202599.7999.7996.2796.7196.7121,303
Dec 30, 202499.4899.7996.8099.7999.796,373
Dec 27, 202498.9199.5798.2599.4999.495,982
Dec 26, 202498.6099.9898.4099.9899.9823,595
Dec 23, 202497.10100.6296.64100.62100.623,293
Dec 20, 202497.3697.4494.8096.1396.138,029
Dec 19, 202497.6098.3395.8097.3797.3710,572
Dec 18, 202498.7299.5297.5297.8097.8027,467
Dec 17, 202495.9698.4395.3097.7497.7475,374
Dec 16, 202496.4897.5994.8497.5997.599,552
Dec 13, 202495.8095.9994.5095.7095.705,080
Dec 12, 202493.4195.7692.5095.7695.7615,669
Dec 11, 202495.0095.1193.1694.9894.982,360
Dec 10, 202492.5395.0092.5395.0095.002,857
Dec 9, 202495.0095.0093.0393.0393.036,329
Dec 6, 202492.8495.2092.5394.9994.995,479
Dec 5, 202493.4493.4492.3692.8492.8411,507
Dec 4, 202495.3195.3193.1393.5493.5419,315
Dec 3, 202496.3796.4894.7695.3295.3222,238
Dec 2, 202496.1196.3594.9296.3096.3042,160
Nov 29, 202497.6697.6693.8495.1595.1529,271
Nov 28, 202494.1896.6993.0096.6996.691,388
Nov 27, 202491.4394.8790.2794.8794.8710,510
Nov 26, 202490.9891.3290.3390.5290.526,707
Nov 25, 202490.4490.8289.9290.4490.4414,881
Nov 22, 202490.4890.8089.2789.5689.562,419
Nov 21, 202489.9890.6089.2789.9689.9613,525
Nov 19, 202490.2390.3289.1289.9189.915,164
Nov 18, 202489.2090.0088.9290.0090.0024,636
Nov 14, 202489.7490.0789.0089.0089.003,876
Nov 13, 202489.8790.4488.7790.4090.4016,658
Nov 12, 202490.0090.0088.9888.9888.986,429
Nov 11, 2024 0.17 Dividend
Nov 11, 202490.6093.3688.6090.0090.0020,682
Nov 8, 202487.9890.2287.9889.7089.537,886
Nov 7, 202487.4687.7886.5287.7187.5421,550
Nov 6, 202488.5888.7686.5687.4587.2849,660
Nov 5, 202484.3785.2083.7783.7783.611,798
Nov 4, 202483.7784.7183.7784.3684.207,834
Nov 1, 202485.0985.4483.1284.9084.746,334
Oct 31, 202485.5085.5683.6484.4984.3312,031
Oct 30, 202483.2085.1682.9282.9282.7614,343
Oct 29, 202481.7282.1280.7681.0780.924,706
Oct 28, 202480.7581.7380.2081.7381.572,969
Oct 25, 202480.1881.0080.0980.6880.534,208
Oct 24, 202481.8781.8780.0880.0879.933,039
Oct 23, 202481.5881.9780.8081.9781.813,401
Oct 22, 202481.8181.8480.7780.7780.622,877
Oct 21, 202482.9683.0781.5081.5081.352,253
Oct 18, 202482.4982.8081.5281.8781.715,064
Oct 17, 202480.2982.5080.2982.4582.294,777
Oct 16, 202479.5881.6579.2481.6581.4947,006
Oct 15, 202478.7379.8878.7379.7079.5511,596
Oct 14, 202479.0179.0177.8878.4478.299,364
Oct 11, 202477.5579.0377.5579.0378.8814,863
Oct 10, 202477.5577.5576.9277.0076.853,317
Oct 9, 202476.5377.6776.5377.5277.3710,102
Oct 8, 202476.2776.2875.9276.0175.876,023
Oct 7, 202475.3775.7675.0075.0074.8627,442
Oct 4, 202475.9976.4975.2075.3775.232,419
Oct 3, 202475.4776.4475.4475.7075.5624,551
Oct 2, 202475.8075.8074.9575.4775.335,137
Oct 1, 202475.4476.1574.4275.8875.7452,270
Sep 30, 202475.2375.3274.4874.9774.832,816
Sep 27, 202474.9475.6574.3574.4874.3414,570
Sep 26, 202474.1274.8273.6474.2474.1015,235
Sep 25, 202475.2575.2573.6574.1974.0521,321
Sep 24, 202477.5077.5074.5074.5074.3645,571
Sep 23, 202478.8780.3578.8780.3580.2040,310
Sep 20, 202477.7578.8077.6878.8078.6510,101
Sep 19, 202478.8179.2076.7177.3577.203,941
Sep 18, 202478.8680.0178.3578.3878.234,587
Sep 17, 202480.8780.8779.7380.3080.153,855
Sep 16, 202480.3580.5879.3580.5880.4354,550
Sep 13, 202480.3580.3579.7080.3580.206,864
Sep 12, 202480.2380.4879.7580.0379.889,607
Sep 11, 202480.4780.4778.6879.9879.833,483
Sep 10, 202480.0980.8879.6180.4980.343,125
Sep 9, 202478.4880.2078.4879.6379.483,952
Sep 6, 202477.7778.2077.2278.1477.998,695
Sep 5, 202479.1579.1577.3877.6077.454,137
Sep 4, 202479.1979.4378.5079.1779.0218,071
Sep 3, 202476.8279.5176.8279.4879.3344,252
Sep 2, 202477.2177.2174.9476.8676.7123,433
Aug 30, 202475.6378.4475.5077.2177.065,062
Aug 29, 202475.5977.5475.5977.1877.0325,247
Aug 28, 202474.8075.0174.1874.7874.647,463
Aug 27, 202473.4974.4873.4574.4374.2911,055
Aug 26, 202473.1274.2273.1273.2673.127,010
Aug 23, 202475.0775.0773.0073.1172.975,758
Aug 22, 202474.0075.0774.0075.0774.937,366
Aug 21, 202473.4874.1173.2173.6473.5012,739
Aug 20, 202472.5173.4072.5173.3273.185,862
Aug 19, 202472.9072.9871.6671.9871.843,580
Aug 16, 202472.7273.5072.5773.2473.102,771
Aug 15, 202471.7373.3571.7373.3573.2117,733
Aug 14, 202471.4971.4970.5571.3671.2210,429
Aug 13, 202471.8871.9671.0071.0070.875,501
Aug 12, 202471.6771.8971.2071.2071.0612,251
Aug 9, 202471.6071.9071.4371.6771.536,121
Aug 8, 2024 0.15 Dividend
Aug 8, 202473.1373.2571.7573.0072.8610,896
Aug 7, 202472.8773.9872.2372.2371.9523,345
Aug 6, 202472.7773.7172.5972.8672.587,532
Aug 5, 202475.7975.9973.0073.1272.8336,927
Aug 2, 202475.2376.4375.0475.8075.5049,200
Aug 1, 202475.3976.3874.7676.3876.0837,243
Jul 31, 202474.6775.6574.5775.3975.1082,751
Jul 30, 202474.5074.5073.7173.8673.576,950
Jul 29, 202473.5774.2172.8173.9873.6915,818
Jul 26, 202472.2273.9572.2173.5773.289,624
Jul 25, 202473.2273.2271.4472.2271.9412,550
Jul 24, 202471.9272.7071.1072.7072.4252,835
Jul 23, 202474.7375.2473.7074.0273.7311,234
Jul 22, 202474.0174.6873.5674.3074.0130,357
Jul 19, 202474.4775.0373.5674.0073.7115,867
Jul 18, 202475.0575.8774.7275.4675.1731,992
Jul 17, 202473.4074.9073.4074.9074.6150,591
Jul 16, 202473.3673.5572.6073.5573.2616,834
Jul 15, 202473.0873.3672.5873.2172.9216,167
Jul 12, 202472.1772.7771.6372.5372.2521,601
Jul 11, 202471.2372.1670.7272.1671.8828,274
Jul 10, 202470.5971.4869.8071.4871.2047,493
Jul 9, 202473.0573.0571.8072.1171.8344,112
Jul 8, 202474.6074.6072.9072.9072.6262,844
Jul 5, 202474.5974.6173.8574.6074.3164,488
Jul 4, 202475.2776.9974.1875.7175.417,295
Jul 3, 202476.0076.0674.6975.3775.0823,416
Jul 2, 202474.4576.4074.2076.4076.1021,391
Jul 1, 202473.3674.2572.9474.2573.9635,723
Jun 28, 202473.9575.0473.0773.3673.0714,218
Jun 27, 202474.7775.0373.5273.6873.3935,197
Jun 26, 202475.4675.7875.1575.5675.265,190
Jun 25, 202474.6575.1274.6575.0274.734,184
Jun 24, 202474.7675.8174.4174.8374.547,495
Jun 21, 202475.6575.6574.7275.0774.7819,098
Jun 20, 202475.0175.8874.2075.8175.5112,637
Jun 19, 202474.5077.5073.9375.7775.474,494
Jun 18, 202473.7874.8373.6974.5074.2110,920
Jun 17, 202472.8073.7872.8073.7173.427,628
Jun 14, 202472.6973.0772.1772.4072.129,333
Jun 13, 202473.1473.3372.4572.6972.413,738
Jun 12, 202472.8274.6272.6873.1472.8545,473
Jun 11, 202473.7973.7972.8773.5173.229,622
Jun 10, 202474.3675.1173.4373.7873.4916,105
Jun 7, 202473.5074.4172.9974.2073.9113,298
Jun 6, 202472.9473.0572.3572.8072.523,223
Jun 5, 202471.8273.0071.8272.7372.456,154
Jun 4, 202470.9972.3670.9671.9171.6313,955
Jun 3, 202471.7571.8070.1470.8370.5527,920
May 31, 202470.7171.7670.4971.7671.4821,999
May 29, 202469.9370.6369.7970.5570.275,994
May 28, 202470.2870.4269.7269.8569.5816,483
May 27, 202470.9872.3069.3470.5070.221,669
May 24, 202471.2671.2670.4970.9770.691,215
May 23, 202471.4171.4170.5371.2871.0012,767
May 22, 202471.1371.6870.9071.2670.981,321
May 21, 202471.1071.1270.1870.7070.424,878
May 20, 202471.6572.0970.9570.9570.6710,451
May 17, 202471.6171.9671.3471.5071.22750
May 16, 2024 0.10 Dividend
May 16, 202472.0872.5371.7872.0671.781,129
May 15, 202472.3472.3471.8772.3071.9212,934
May 14, 202471.9671.9670.4171.5771.202,625
May 13, 202472.4272.5071.8971.9671.5812,232
May 10, 202471.8372.4271.6772.4272.044,879
May 9, 202470.4172.0070.4171.4771.107,180
May 8, 202470.7070.8469.8970.2169.8412,090
May 7, 202468.1870.3668.1870.2869.9121,313
May 6, 202468.1869.4068.1869.4069.041,724
May 3, 202468.3268.3967.7668.1867.827,751
May 2, 202469.4169.4168.1168.4068.0443,739
Apr 30, 202469.7970.2569.4169.4169.0531,827
Apr 29, 202470.1070.2769.4569.7469.387,124
Apr 26, 202470.9170.9170.0770.1069.735,567
Apr 25, 202470.0071.2869.9370.9170.543,080
Apr 24, 202471.6072.7770.9471.0570.682,878
Apr 23, 202471.1771.2669.9370.2969.9219,656
Apr 22, 202470.1170.7870.1170.4270.056,394
Apr 19, 202470.9871.2669.6970.1069.7314,459
Apr 18, 202471.4771.7770.9971.4971.123,533
Apr 17, 202471.2771.7771.0071.3670.992,915
Apr 16, 202470.6372.0070.6371.7571.3810,311
Apr 15, 202471.5071.8370.1470.6370.262,589
Apr 12, 202470.5171.1170.2270.6570.284,392
Apr 11, 202469.9070.2969.3670.2969.926,413
Apr 10, 202469.2370.0769.2269.9169.555,124
Apr 9, 202469.9369.9368.5369.2368.8719,253
Apr 8, 202470.0070.1069.5769.7969.438,407
Apr 5, 202469.6570.4469.5170.0869.714,840
Apr 4, 202470.1070.3069.2369.3969.033,533
Apr 3, 202470.5971.1469.7270.1069.739,189
Apr 2, 202470.5170.5969.7970.5970.224,606
Apr 1, 202471.1671.1669.9470.6570.2816,631
Mar 28, 202470.0770.1969.2670.1469.772,310
Mar 27, 202470.2271.1869.0369.2468.887,204
Mar 26, 202470.4070.7069.5970.0769.702,982
Mar 25, 202471.1571.1969.8670.0969.724,951
Mar 22, 202472.5972.6070.8571.0570.688,076
Mar 21, 202472.1072.5271.6272.3872.0023,597
Mar 20, 202472.1872.5071.7072.0371.652,135
Mar 19, 202471.5172.2471.5172.1771.7915,625
Mar 18, 202470.9272.0070.7171.5071.1330,559
Mar 15, 202471.5071.9970.6470.7770.404,497
Mar 14, 202471.1271.9671.0571.4971.1227,684
Mar 13, 202471.2771.2870.6471.1270.753,202
Mar 12, 202469.8070.7769.8070.6470.2724,239
Mar 11, 202470.2070.2069.0269.8069.441,271
Mar 8, 202469.0970.1969.0969.8669.505,991
Mar 7, 202469.2369.7268.2068.7468.3821,086
Mar 6, 202469.0169.6569.0169.3769.014,361
Mar 5, 202469.0369.5468.8468.8468.485,124
Mar 4, 202470.1870.3968.6769.3568.998,457
Mar 1, 202470.0170.5669.7970.1869.8122,967
Feb 29, 202471.0171.6170.2870.5570.1811,945
Feb 28, 202469.8771.1769.8770.7770.406,592
Feb 27, 202470.7170.7169.3969.8769.5113,862
Feb 26, 202470.9070.9770.5770.8770.50872
Feb 23, 202470.4071.3270.4071.0070.632,210
Feb 22, 202468.6070.4068.4670.4070.0312,983
Feb 21, 202467.6268.1067.3468.1067.742,146
Feb 20, 202469.6869.6867.3567.7667.416,706
Feb 19, 202468.5469.7068.5469.7069.341,387
Feb 16, 202470.0070.4969.0269.0268.663,875
Feb 15, 202468.8569.9068.8569.9069.5413,579
Feb 14, 202468.7468.8168.3268.8168.451,458
Feb 9, 202468.9368.9368.3668.3968.0310,330
Feb 8, 2024 0.09 Dividend
Feb 8, 202469.7569.7568.6468.8468.483,148
Feb 7, 202468.5070.0067.9069.3868.931,851
Feb 6, 202468.6269.5867.9068.5468.09652
Feb 5, 202469.0069.8668.6068.6168.163,782
Feb 2, 202467.9069.1467.9068.9168.467,507
Feb 1, 202467.8368.1867.2067.9067.4648,312
Jan 31, 202467.7268.8867.7267.7967.352,963
Jan 30, 202467.7568.9567.6268.6268.177,808
Jan 29, 202465.8867.8965.8167.7667.3210,786
Jan 26, 202465.5466.3464.8265.8865.459,655
Jan 25, 202467.0767.2166.0166.0165.582,983
Jan 24, 202467.1067.2766.7167.0766.636,557
Jan 23, 202467.7067.7667.1367.2066.761,837
Jan 22, 202466.7968.0466.7967.7067.261,996

Related Tickers

MA.MX Mastercard Incorporated
10,875.00
0.00%
 
MSCD34.SA Mastercard Incorporated
103.06
+1.51%
 
0R2Z.IL Mastercard Incorporated
361.00
0.00%
 
MAST.VI Mastercard Incorporated
510.50
-0.20%
 
SOFI.MX SoFi Technologies, Inc.
343.00
+0.18%
 
WU The Western Union Company
10.43
-1.04%
 
COF Capital One Financial Corporation
190.97
+1.34%
 
MA Mastercard Incorporated
524.70
+0.30%
 
PYPL PayPal Holdings, Inc.
91.81
+3.25%
 
AXP American Express Company
312.56
+0.35%