Verisk Analytics, Inc. (BVMF:V1RS34)
Brazil · Delayed Price · Currency is BRL 13.95
0.00 (0.00%)
At close: Mar 16, 2026
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.65% | 2 |
| Mar 13, 2026 | 12.71 | 13.59 | 12.71 | 13.59 | 13.59 | 4.54% | 8 |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.98 | -8.71% | 5 |
| Mar 10, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.21 | -4.75% | 1 |
| Mar 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.92 | -0.20% | 10 |
| Mar 4, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | 1.01% | 6 |
| Mar 3, 2026 | 14.83 | 14.83 | 14.82 | 14.83 | 14.80 | 18.45% | 101 |
| Feb 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.50 | -1.11% | 100 |
| Feb 5, 2026 | 12.87 | 12.87 | 12.66 | 12.66 | 12.64 | -6.29% | 1,111 |
| Feb 4, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.49 | 1.35% | 480 |
| Feb 3, 2026 | 14.50 | 14.50 | 13.33 | 13.33 | 13.31 | -10.42% | 105 |
| Feb 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.85 | 1.02% | 14 |
| Jan 27, 2026 | 14.77 | 14.77 | 14.73 | 14.73 | 14.70 | -4.10% | 1,331 |
| Jan 22, 2026 | 15.35 | 15.36 | 15.35 | 15.36 | 15.33 | -0.65% | 700 |
| Jan 16, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.43 | -2.83% | 1 |
| Jan 15, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | 0.89% | 3 |
| Jan 14, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.74 | 3.21% | 1 |
| Jan 9, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.25 | -2.05% | 1 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 0.39% | 2 |
| Jan 6, 2026 | 15.66 | 15.66 | 15.45 | 15.54 | 15.51 | -1.89% | 104 |
| Jan 5, 2026 | 14.24 | 15.84 | 13.60 | 15.84 | 15.81 | -2.28% | 39 |
| Jan 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.18 | 1.06% | 1 |
| Dec 26, 2025 | 16.38 | 16.38 | 16.04 | 16.04 | 16.01 | 0.25% | 51 |
| Dec 23, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | 15.97 | 0.50% | 130 |
| Dec 18, 2025 | 15.88 | 15.92 | 15.88 | 15.92 | 15.89 | 2.58% | 501 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.52 | 15.52 | 15.49 | 0.13% | 51 |
| Dec 15, 2025 | 15.54 | 15.54 | 15.50 | 15.50 | 15.47 | -0.39% | 5 |
| Dec 8, 2025 | 15.92 | 15.92 | 15.56 | 15.56 | 15.51 | -2.26% | 52 |
| Dec 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.87 | 0.89% | 500 |
| Dec 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.73 | -0.75% | 4 |
| Dec 1, 2025 | 20.21 | 20.21 | 15.78 | 15.90 | 15.85 | -21.33% | 1,388 |
| Nov 28, 2025 | 15.66 | 20.21 | 15.66 | 20.21 | 20.15 | 28.24% | 21 |
| Nov 24, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.71 | -0.25% | 16 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | - | 6 |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 4.64% | 325 |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 0.67% | 20 |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 1.76% | 200 |
| Nov 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | -1.21% | 1 |
| Nov 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.87 | -3.87% | 25 |
| Nov 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.47 | 1.31% | 2 |
| Oct 30, 2025 | 14.96 | 15.32 | 14.96 | 15.32 | 15.27 | 6.09% | 2 |
| Oct 29, 2025 | 16.24 | 16.24 | 14.31 | 14.44 | 14.39 | -12.91% | 402 |
| Oct 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | -0.48% | 6 |
| Oct 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | -6.30% | 11 |
| Oct 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | 1.02% | 2 |
| Oct 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 3.17% | 1 |
| Oct 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | -0.58% | 90 |
| Oct 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.11 | -1.72% | 50 |
| Oct 2, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | -1.13% | 7 |
| Sep 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | 1.49% | 8 |