Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Visa Inc. Shs A Unsponsored Brazilian Depository Receipt Repr 0.05 Sh A (VISA34) Historical Prices

BR:VISA34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026119.49120.58118.60120.50120.50+2.12%23,8030.84
Nov 11, 2026116.80118.57116.01118.00118.00-0.82%16,4630.58
Nov 10, 2026117.68119.28117.54118.98118.98+2.30%7,2740.25
Nov 09, 2026117.30118.20116.29116.51116.30-0.67%8,6560.30
Nov 06, 2026117.10117.30113.67117.30117.09+0.68%35,2421.25
Nov 05, 2026120.19121.37116.13116.51116.30-2.09%65,2102.33
Nov 04, 2026117.38119.00116.09119.00118.79+0.67%100,0843.78
Nov 03, 2026115.34118.21114.90118.21118.00+5.54%85,9093.41
Nov 02, 2026112.00112.34112.00112.00111.800.00%00.00
Oct 30, 2026112.01113.60111.59112.00111.80+1.43%20,6940.81
Oct 29, 2026109.18111.25108.34110.42110.22+2.16%14,7860.58
Oct 28, 2026105.21108.55105.18108.09107.90+2.77%29,9181.19
Oct 27, 2026108.00108.00105.18105.18104.99-1.58%26,8761.07
Oct 26, 2026110.00112.56106.87106.87106.68+3.32%123,6865.22
Oct 23, 2026105.04105.04101.66103.44103.26-0.63%45,0521.95
Oct 22, 2026102.25104.46102.25104.10103.91+2.06%16,6600.72
Oct 21, 2026100.96103.01100.96102.00101.82+0.99%7,7240.33
Oct 20, 2026100.44102.41100.44101.00100.82-0.98%66,3172.98
Oct 19, 2026100.89102.00100.47102.00101.82+1.16%11,4020.52
Oct 16, 2026102.95102.95100.83100.83100.65-1.09%7,8540.36
Oct 15, 202698.72102.6298.72101.94101.76+4.21%50,2952.36
Oct 14, 202699.59100.0997.8297.8297.65+0.08%9,3040.44
Oct 13, 202699.2099.3297.7497.7497.57+2.74%20,7520.98
Oct 12, 202695.1396.5093.3995.1394.960.00%00.00
Oct 09, 202693.3996.5093.3995.1394.96+1.87%19,4500.92
Oct 08, 202694.5695.4093.0793.3893.21-0.26%68,5373.38
Oct 07, 202691.5393.8491.5393.6293.45+2.29%24,5211.23
Oct 06, 202691.2492.7191.2491.5291.36+0.31%24,1381.22
Oct 05, 202693.0093.0089.5091.2491.08-2.30%62,3083.29
Oct 02, 202694.4894.4893.3893.3993.22-0.65%8,8030.47
Oct 01, 202694.5094.5093.2094.0093.83-0.78%3,6560.19
Sep 30, 202695.8195.8193.0994.7494.57-1.72%11,8910.63
Sep 29, 202695.1296.4095.1196.4096.23+1.35%9,4390.50
Sep 28, 202693.6396.5393.6395.1294.95+1.74%9,7170.51
Sep 25, 202695.7295.7293.4993.4993.32-2.11%2,1450.11
Sep 24, 202693.8895.5793.8395.5095.33+2.68%4,4030.23
Sep 23, 202692.3593.9992.3393.0192.84+0.74%16,7820.86
Sep 22, 202695.0595.2392.1192.3392.16-1.88%9,4850.48
Sep 21, 202694.8594.8593.6094.1093.93-2.01%16,9920.86
Sep 18, 202694.7196.0394.6596.0395.86+1.06%23,3151.17
Sep 17, 202695.0195.8995.0095.0294.85+0.02%5,1960.26
Sep 16, 202697.7797.7795.0095.0094.83-1.86%6,4130.32
Sep 15, 202696.7696.8995.9496.8096.63+1.30%6,9680.35
Sep 14, 202695.3897.5595.3895.5695.39+0.59%6,1070.30
Sep 11, 202693.3095.2693.3095.0094.83+1.88%8,5390.42
Sep 10, 202693.5494.5493.1693.2593.080.00%4,4490.22
Sep 09, 202694.0194.2493.1993.2593.08-0.81%8,6880.42
Sep 08, 202695.5295.5293.5294.0193.84-1.58%10,1510.49
Sep 07, 202695.5297.2395.4095.5295.350.00%00.00
Sep 04, 202697.2397.2395.4095.5295.35-1.14%18,8310.88