UK markets closed

Visa Inc. (VISA34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
70.97-0.31 (-0.43%)
At close: 04:45PM BRT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202471.2671.2670.4970.9770.971,215
23 May 202471.4171.4170.5371.2871.2812,767
22 May 202471.1371.6870.9071.2671.261,321
21 May 202471.1071.1270.1870.7070.704,878
20 May 202471.6572.0970.9570.9570.9510,451
17 May 202471.6171.9671.3471.5071.50750
16 May 202472.0872.5371.7872.0672.061,129
16 May 20240.13412 Dividend
15 May 202472.3472.3471.8772.3072.1712,934
14 May 202471.9671.9670.4171.5771.442,625
13 May 202472.4272.5071.8971.9671.8312,232
10 May 202471.8372.4271.6772.4272.294,879
09 May 202470.4172.0070.4171.4771.347,180
08 May 202470.7070.8469.8970.2170.0812,090
07 May 202468.1870.3668.1870.2870.1521,313
06 May 202468.1869.4068.1869.4069.271,724
03 May 202468.3268.3967.7668.1868.057,751
02 May 202469.4169.4168.1168.4068.2743,739
30 Apr 202469.7970.2569.4169.4169.2831,827
29 Apr 202470.1070.2769.4569.7469.617,124
26 Apr 202470.9170.9170.0770.1069.975,567
25 Apr 202470.0071.2869.9370.9170.783,080
24 Apr 202471.6072.7770.9471.0570.922,878
23 Apr 202471.1771.2669.9370.2970.1619,656
22 Apr 202470.1170.7870.1170.4270.296,394
19 Apr 202470.9871.2669.6970.1069.9714,459
18 Apr 202471.4771.7770.9971.4971.363,533
17 Apr 202471.2771.7771.0071.3671.232,915
16 Apr 202470.6372.0070.6371.7571.6210,311
15 Apr 202471.5071.8370.1470.6370.502,589
12 Apr 202470.5171.1170.2270.6570.524,392
11 Apr 202469.9070.2969.3670.2970.166,413
10 Apr 202469.2370.0769.2269.9169.785,124
09 Apr 202469.9369.9368.5369.2369.1019,253
08 Apr 202470.0070.1069.5769.7969.668,407
05 Apr 202469.6570.4469.5170.0869.954,840
04 Apr 202470.1070.3069.2369.3969.263,533
03 Apr 202470.5971.1469.7270.1069.979,189
02 Apr 202470.5170.5969.7970.5970.464,606
01 Apr 202471.1671.1669.9470.6570.5216,631
28 Mar 202470.0770.1969.2670.1470.012,310
27 Mar 202470.2271.1869.0369.2469.117,204
26 Mar 202470.4070.7069.5970.0769.942,982
25 Mar 202471.1571.1969.8670.0969.964,951
22 Mar 202472.5972.6070.8571.0570.928,076
21 Mar 202472.1072.5271.6272.3872.2523,597
20 Mar 202472.1872.5071.7072.0371.902,135
19 Mar 202471.5172.2471.5172.1772.0415,625
18 Mar 202470.9272.0070.7171.5071.3730,559
15 Mar 202471.5071.9970.6470.7770.644,497
14 Mar 202471.1271.9671.0571.4971.3627,684
13 Mar 202471.2771.2870.6471.1270.993,202
12 Mar 202469.8070.7769.8070.6470.5124,239
11 Mar 202470.2070.2069.0269.8069.671,271
08 Mar 202469.0970.1969.0969.8669.735,991
07 Mar 202469.2369.7268.2068.7468.6121,086
06 Mar 202469.0169.6569.0169.3769.244,361
05 Mar 202469.0369.5468.8468.8468.715,124
04 Mar 202470.1870.3968.6769.3569.228,457
01 Mar 202470.0170.5669.7970.1870.0522,967
29 Feb 202471.0171.6170.2870.5570.4211,945
28 Feb 202469.8771.1769.8770.7770.646,592
27 Feb 202470.7170.7169.3969.8769.7413,862
26 Feb 202470.9070.9770.5770.8770.74872
23 Feb 202470.4071.3270.4071.0070.872,210
22 Feb 202468.6070.4068.4670.4070.2712,983
21 Feb 202467.6268.1067.3468.1067.972,146
20 Feb 202469.6869.6867.3567.7667.636,706
19 Feb 202468.5469.7068.5469.7069.571,387
16 Feb 202470.0070.4969.0269.0268.893,875
15 Feb 202468.8569.9068.8569.9069.7713,579
14 Feb 202468.7468.8168.3268.8168.681,458
09 Feb 202468.9368.9368.3668.3968.2610,330
08 Feb 202469.7569.7568.6468.8468.713,148
08 Feb 20240.09003 Dividend
07 Feb 202468.5070.0067.9069.3869.161,851
06 Feb 202468.6269.5867.9068.5468.32652
05 Feb 202469.0069.8668.6068.6168.393,782
02 Feb 202467.9069.1467.9068.9168.697,507
01 Feb 202467.8368.1867.2067.9067.6948,312
31 Jan 202467.7268.8867.7267.7967.582,963
30 Jan 202467.7568.9567.6268.6268.407,808
29 Jan 202465.8867.8965.8167.7667.5510,786
26 Jan 202465.5466.3464.8265.8865.679,655
25 Jan 202467.0767.2166.0166.0165.802,983
24 Jan 202467.1067.2766.7167.0766.866,557
23 Jan 202467.7067.7667.1367.2066.991,837
22 Jan 202466.7968.0466.7967.7067.491,996
19 Jan 202466.5066.8465.9566.7866.571,654
18 Jan 202465.9966.3665.6666.1665.952,101
17 Jan 202465.0966.0064.9765.5865.3723,711
16 Jan 202463.5065.3463.5065.1064.897,656
15 Jan 202464.1564.8161.7764.8164.611,017
12 Jan 202463.9164.3762.9064.1563.954,522
11 Jan 202464.6865.0064.0064.2664.061,240
10 Jan 202464.6064.8664.2964.6864.481,064
09 Jan 202463.9064.6463.8464.6064.4012,301
08 Jan 202463.3063.9063.3063.9063.7018,909
05 Jan 202464.0064.0063.1463.3063.10358
04 Jan 202463.4964.0063.4963.6163.415,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...