Canada markets open in 8 hours 16 minutes

Visa Inc. (VISA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
69.41-0.33 (-0.47%)
At close: 05:10PM BRT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202469.7970.2569.4169.4169.4131,827
Apr 29, 202470.1070.2769.4569.7469.747,124
Apr 26, 202470.9170.9170.0770.1070.105,567
Apr 25, 202470.0071.2869.9370.9170.913,080
Apr 24, 202471.6072.7770.9471.0571.052,878
Apr 23, 202471.1771.2669.9370.2970.2919,656
Apr 22, 202470.1170.7870.1170.4270.426,394
Apr 19, 202470.9871.2669.6970.1070.1014,459
Apr 18, 202471.4771.7770.9971.4971.493,533
Apr 17, 202471.2771.7771.0071.3671.362,915
Apr 16, 202470.6372.0070.6371.7571.7510,311
Apr 15, 202471.5071.8370.1470.6370.632,589
Apr 12, 202470.5171.1170.2270.6570.654,392
Apr 11, 202469.9070.2969.3670.2970.296,413
Apr 10, 202469.2370.0769.2269.9169.915,124
Apr 09, 202469.9369.9368.5369.2369.2319,253
Apr 08, 202470.0070.1069.5769.7969.798,407
Apr 05, 202469.6570.4469.5170.0870.084,840
Apr 04, 202470.1070.3069.2369.3969.393,533
Apr 03, 202470.5971.1469.7270.1070.109,189
Apr 02, 202470.5170.5969.7970.5970.594,606
Apr 01, 202471.1671.1669.9470.6570.6516,631
Mar 28, 202470.0770.1969.2670.1470.142,310
Mar 27, 202470.2271.1869.0369.2469.247,204
Mar 26, 202470.4070.7069.5970.0770.072,982
Mar 25, 202471.1571.1969.8670.0970.094,951
Mar 22, 202472.5972.6070.8571.0571.058,076
Mar 21, 202472.1072.5271.6272.3872.3823,597
Mar 20, 202472.1872.5071.7072.0372.032,135
Mar 19, 202471.5172.2471.5172.1772.1715,625
Mar 18, 202470.9272.0070.7171.5071.5030,559
Mar 15, 202471.5071.9970.6470.7770.774,497
Mar 14, 202471.1271.9671.0571.4971.4927,684
Mar 13, 202471.2771.2870.6471.1271.123,202
Mar 12, 202469.8070.7769.8070.6470.6424,239
Mar 11, 202470.2070.2069.0269.8069.801,271
Mar 08, 202469.0970.1969.0969.8669.865,991
Mar 07, 202469.2369.7268.2068.7468.7421,086
Mar 06, 202469.0169.6569.0169.3769.374,361
Mar 05, 202469.0369.5468.8468.8468.845,124
Mar 04, 202470.1870.3968.6769.3569.358,457
Mar 01, 202470.0170.5669.7970.1870.1822,967
Feb 29, 202471.0171.6170.2870.5570.5511,945
Feb 28, 202469.8771.1769.8770.7770.776,592
Feb 27, 202470.7170.7169.3969.8769.8713,862
Feb 26, 202470.9070.9770.5770.8770.87872
Feb 23, 202470.4071.3270.4071.0071.002,210
Feb 22, 202468.6070.4068.4670.4070.4012,983
Feb 21, 202467.6268.1067.3468.1068.102,146
Feb 20, 202469.6869.6867.3567.7667.766,706
Feb 19, 202468.5469.7068.5469.7069.701,387
Feb 16, 202470.0070.4969.0269.0269.023,875
Feb 15, 202468.8569.9068.8569.9069.9013,579
Feb 14, 202468.7468.8168.3268.8168.811,458
Feb 09, 202468.9368.9368.3668.3968.3910,330
Feb 08, 202469.7569.7568.6468.8468.843,148
Feb 08, 20240.09003 Dividend
Feb 07, 202468.5070.0067.9069.3869.291,851
Feb 06, 202468.6269.5867.9068.5468.45652
Feb 05, 202469.0069.8668.6068.6168.523,782
Feb 02, 202467.9069.1467.9068.9168.827,507
Feb 01, 202467.8368.1867.2067.9067.8148,312
Jan 31, 202467.7268.8867.7267.7967.702,963
Jan 30, 202467.7568.9567.6268.6268.537,808
Jan 29, 202465.8867.8965.8167.7667.6710,786
Jan 26, 202465.5466.3464.8265.8865.799,655
Jan 25, 202467.0767.2166.0166.0165.922,983
Jan 24, 202467.1067.2766.7167.0766.986,557
Jan 23, 202467.7067.7667.1367.2067.111,837
Jan 22, 202466.7968.0466.7967.7067.611,996
Jan 19, 202466.5066.8465.9566.7866.691,654
Jan 18, 202465.9966.3665.6666.1666.072,101
Jan 17, 202465.0966.0064.9765.5865.4923,711
Jan 16, 202463.5065.3463.5065.1065.027,656
Jan 15, 202464.1564.8161.7764.8164.731,017
Jan 12, 202463.9164.3762.9064.1564.074,522
Jan 11, 202464.6865.0064.0064.2664.181,240
Jan 10, 202464.6064.8664.2964.6864.601,064
Jan 09, 202463.9064.6463.8464.6064.5212,301
Jan 08, 202463.3063.9063.3063.9063.8218,909
Jan 05, 202464.0064.0063.1463.3063.22358
Jan 04, 202463.4964.0063.4963.6163.535,371
Jan 03, 202463.5863.7763.0963.4963.416,662
Jan 02, 202463.1063.7863.0763.5863.5018,792
Dec 28, 202362.5363.7862.5363.7863.708,931
Dec 27, 202362.5562.8862.4062.5362.451,652
Dec 26, 202364.1564.1562.4062.5562.475,782
Dec 22, 202364.1664.1662.8263.0662.9812,678
Dec 21, 202364.1664.1662.8363.3463.2611,026
Dec 20, 202363.3963.8563.0663.4363.352,450
Dec 19, 202363.2463.4062.5263.3663.287,890
Dec 18, 202364.1664.1662.0062.0061.92922
Dec 15, 202363.4564.0163.1163.4263.348,233
Dec 14, 202364.3064.8662.8263.4863.4094,632
Dec 13, 202364.2864.6364.1564.2764.1949,464
Dec 12, 202363.3964.4063.2763.5363.4511,168
Dec 11, 202363.0563.6663.0563.3963.3112,108
Dec 08, 202362.7563.0462.4063.0462.962,536
Dec 07, 202362.3862.7662.0762.7562.673,402
Dec 06, 202363.0063.0062.1662.3862.30720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...