Verisk Analytics, Inc. (BVMF:V1RS34)
Brazil · Delayed Price · Currency is BRL 15.46
-0.45 (-2.83%)
At close: Jan 16, 2026
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.83% | 1 |
| Jan 15, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.89% | 3 |
| Jan 14, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 3.21% | 1 |
| Jan 9, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.05% | 1 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% | 2 |
| Jan 6, 2026 | 15.66 | 15.66 | 15.45 | 15.54 | 15.54 | -1.89% | 104 |
| Jan 5, 2026 | 14.24 | 15.84 | 13.60 | 15.84 | 15.84 | -2.28% | 39 |
| Jan 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.06% | 1 |
| Dec 26, 2025 | 16.38 | 16.38 | 16.04 | 16.04 | 16.04 | 0.25% | 51 |
| Dec 23, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | 0.50% | 130 |
| Dec 18, 2025 | 15.88 | 15.92 | 15.88 | 15.92 | 15.92 | 2.58% | 501 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.52 | 15.52 | 15.52 | 0.13% | 51 |
| Dec 15, 2025 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | -0.39% | 5 |
| Dec 8, 2025 | 15.92 | 15.92 | 15.56 | 15.56 | 15.54 | -2.26% | 52 |
| Dec 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.90 | 0.89% | 500 |
| Dec 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.76 | -0.75% | 4 |
| Dec 1, 2025 | 20.21 | 20.21 | 15.78 | 15.90 | 15.88 | -21.33% | 1,388 |
| Nov 28, 2025 | 15.66 | 20.21 | 15.66 | 20.21 | 20.18 | 28.24% | 21 |
| Nov 24, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.74 | -0.25% | 16 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.78 | - | 6 |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.78 | 4.64% | 325 |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.08 | 0.67% | 20 |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | 1.76% | 200 |
| Nov 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.72 | -1.21% | 1 |
| Nov 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.90 | -3.87% | 25 |
| Nov 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.50 | 1.31% | 2 |
| Oct 30, 2025 | 14.96 | 15.32 | 14.96 | 15.32 | 15.30 | 6.09% | 2 |
| Oct 29, 2025 | 16.24 | 16.24 | 14.31 | 14.44 | 14.42 | -12.91% | 402 |
| Oct 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.56 | -0.48% | 6 |
| Oct 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.64 | -6.30% | 11 |
| Oct 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.76 | 1.02% | 2 |
| Oct 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.58 | 3.17% | 1 |
| Oct 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | -0.58% | 90 |
| Oct 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | -1.72% | 50 |
| Oct 2, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.44 | -1.13% | 7 |
| Sep 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.64 | 1.49% | 8 |
| Sep 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | - | 100 |
| Sep 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | 1.93% | 8 |
| Sep 24, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.05 | 1.01% | 38 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.88 | - | 62 |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.88 | -1.05% | 76 |
| Sep 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.06 | -1.95% | 3 |
| Sep 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.40 | -1.02% | 1 |
| Sep 17, 2025 | 16.72 | 17.66 | 16.72 | 17.60 | 17.58 | -6.28% | 151 |
| Sep 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | -0.79% | 1 |
| Sep 10, 2025 | 19.23 | 19.23 | 18.65 | 18.93 | 18.88 | -2.12% | 68 |
| Sep 9, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.29 | - | 35 |
| Sep 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.29 | 1.04% | 4 |