Visa Inc. (BVMF:VISA34)
Brazil · Delayed Price · Currency is BRL 95.95
-0.85 (-0.88%)
Last updated: Jul 31, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 97.00 | 98.95 | 95.95 | 95.95 | - | -0.88% | 2,653 |
| Jul 30, 2025 | 96.10 | 99.87 | 96.08 | 96.80 | - | 0.73% | 5,285 |
| Jul 29, 2025 | 99.01 | 99.98 | 96.10 | 96.10 | - | -3.71% | 13,400 |
| Jul 28, 2025 | 99.24 | 100.32 | 99.24 | 99.80 | - | 1.17% | 11,368 |
| Jul 25, 2025 | 99.18 | 99.60 | 97.70 | 98.65 | - | -0.05% | 5,786 |
| Jul 24, 2025 | 97.84 | 98.71 | 97.84 | 98.70 | - | 1.26% | 96,968 |
| Jul 23, 2025 | 98.00 | 98.64 | 97.47 | 97.47 | - | -0.08% | 5,003 |
| Jul 22, 2025 | 98.49 | 98.96 | 97.36 | 97.55 | - | - | 8,229 |
| Jul 21, 2025 | 97.97 | 98.44 | 97.04 | 97.55 | - | -0.95% | 8,365 |
| Jul 18, 2025 | 96.90 | 98.49 | 96.20 | 98.49 | - | 2.31% | 6,565 |
| Jul 17, 2025 | 96.34 | 98.16 | 96.27 | 96.27 | - | -0.27% | 838 |
| Jul 16, 2025 | 97.16 | 97.72 | 96.53 | 96.53 | - | 0.18% | 3,209 |
| Jul 15, 2025 | 98.00 | 98.00 | 96.36 | 96.36 | - | -1.44% | 6,707 |
| Jul 14, 2025 | 96.38 | 98.15 | 96.08 | 97.77 | - | 1.45% | 68,386 |
| Jul 11, 2025 | 98.10 | 98.60 | 95.48 | 96.37 | - | -1.86% | 6,491 |
| Jul 10, 2025 | 97.26 | 99.44 | 97.26 | 98.20 | - | -0.46% | 20,336 |
| Jul 9, 2025 | 96.65 | 98.65 | 96.59 | 98.65 | - | 1.81% | 6,171 |
| Jul 8, 2025 | 98.00 | 98.00 | 96.36 | 96.90 | - | -1.12% | 4,364 |
| Jul 7, 2025 | 99.00 | 99.00 | 96.84 | 98.00 | - | -1.01% | 13,515 |
| Jul 4, 2025 | 97.74 | 100.10 | 96.13 | 99.00 | - | 1.71% | 4,538 |
| Jul 3, 2025 | 95.80 | 97.69 | 95.80 | 97.34 | - | 1.61% | 2,729 |
| Jul 2, 2025 | 96.92 | 97.48 | 95.25 | 95.80 | - | -1.74% | 12,249 |
| Jul 1, 2025 | 94.96 | 97.73 | 94.96 | 97.50 | - | 0.60% | 12,807 |
| Jun 30, 2025 | 96.45 | 96.92 | 95.52 | 96.92 | - | 1.50% | 27,143 |
| Jun 27, 2025 | 95.04 | 96.34 | 94.81 | 95.49 | - | 0.94% | 68,480 |
| Jun 26, 2025 | 95.60 | 95.91 | 94.28 | 94.60 | - | -1.46% | 7,965 |
| Jun 25, 2025 | 97.22 | 97.60 | 96.00 | 96.00 | - | -1.25% | 6,988 |
| Jun 24, 2025 | 95.48 | 97.68 | 95.48 | 97.22 | - | 3.98% | 26,948 |
| Jun 23, 2025 | 93.48 | 94.83 | 92.92 | 93.50 | - | 0.02% | 11,146 |
| Jun 20, 2025 | 94.00 | 94.00 | 92.11 | 93.48 | - | 0.40% | 15,789 |
| Jun 18, 2025 | 99.07 | 99.07 | 93.11 | 93.11 | - | -5.07% | 23,577 |
| Jun 17, 2025 | 97.50 | 98.75 | 96.56 | 98.08 | - | 0.38% | 30,949 |
| Jun 16, 2025 | 97.80 | 99.32 | 97.50 | 97.71 | - | -0.09% | 25,815 |
| Jun 13, 2025 | 104.19 | 104.19 | 95.80 | 97.80 | - | -5.55% | 30,479 |
| Jun 12, 2025 | 104.24 | 104.24 | 102.48 | 103.55 | - | -0.67% | 2,303 |
| Jun 11, 2025 | 103.82 | 104.25 | 102.76 | 104.25 | - | 1.73% | 699 |
| Jun 10, 2025 | 101.73 | 103.51 | 101.73 | 102.48 | - | 0.97% | 5,428 |
| Jun 9, 2025 | 104.24 | 104.24 | 101.21 | 101.50 | - | -2.08% | 3,018 |
| Jun 6, 2025 | 101.53 | 104.20 | 101.53 | 103.66 | - | 2.10% | 14,807 |
| Jun 5, 2025 | 104.22 | 104.22 | 101.53 | 101.53 | - | -1.90% | 2,710 |
| Jun 4, 2025 | 102.52 | 104.22 | 102.52 | 103.50 | - | 0.83% | 2,263 |
| Jun 3, 2025 | 103.95 | 104.40 | 102.64 | 102.65 | - | -1.75% | 13,612 |
| Jun 2, 2025 | 104.70 | 104.70 | 102.44 | 104.48 | - | -0.21% | 9,262 |
| May 30, 2025 | 102.52 | 104.72 | 102.52 | 104.70 | - | 1.51% | 15,518 |
| May 29, 2025 | 102.20 | 103.14 | 101.50 | 103.14 | - | 0.53% | 8,957 |
| May 28, 2025 | 102.34 | 103.00 | 101.84 | 102.60 | - | 1.28% | 9,092 |
| May 27, 2025 | 101.27 | 101.64 | 100.08 | 101.30 | - | -1.68% | 5,645 |
| May 26, 2025 | 102.10 | 103.03 | 99.97 | 103.03 | - | 1.03% | 15,279 |
| May 23, 2025 | 101.26 | 101.98 | 100.04 | 101.98 | - | - | 4,525 |
| May 22, 2025 | 101.00 | 101.98 | 100.48 | 101.98 | - | 0.97% | 16,515 |