Visa Inc. (BVMF:VISA34)
Brazil · Delayed Price · Currency is BRL 80.11
+2.21 (2.84%)
Last updated: Mar 20, 2026, 4:23 PM GMT-3
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 78.16 | 80.39 | 78.16 | 79.87 | 79.87 | 2.53% | 41,206 |
| Mar 19, 2026 | 79.03 | 79.78 | 77.90 | 77.90 | 77.90 | -0.32% | 19,539 |
| Mar 18, 2026 | 80.65 | 80.66 | 77.99 | 78.15 | 78.15 | -3.10% | 52,548 |
| Mar 17, 2026 | 81.71 | 81.71 | 79.81 | 80.65 | 80.65 | -0.25% | 18,045 |
| Mar 16, 2026 | 82.39 | 82.39 | 80.78 | 80.85 | 80.85 | -0.91% | 13,404 |
| Mar 13, 2026 | 81.94 | 81.94 | 80.47 | 81.59 | 81.59 | 2.23% | 16,420 |
| Mar 12, 2026 | 80.25 | 81.14 | 79.21 | 79.81 | 79.81 | 0.66% | 9,785 |
| Mar 11, 2026 | 82.29 | 82.29 | 79.29 | 79.29 | 79.29 | -2.77% | 19,968 |
| Mar 10, 2026 | 82.25 | 82.25 | 80.66 | 81.55 | 81.55 | 0.75% | 8,663 |
| Mar 9, 2026 | 82.30 | 82.31 | 80.64 | 80.94 | 80.94 | -3.64% | 51,057 |
| Mar 6, 2026 | 83.52 | 84.43 | 82.34 | 84.00 | 84.00 | -0.59% | 22,579 |
| Mar 5, 2026 | 84.09 | 84.60 | 82.69 | 84.50 | 84.50 | 1.44% | 7,212 |
| Mar 4, 2026 | 84.10 | 84.75 | 83.30 | 83.30 | 83.30 | -2.00% | 49,815 |
| Mar 3, 2026 | 83.53 | 85.00 | 83.04 | 85.00 | 85.00 | 2.78% | 32,144 |
| Mar 2, 2026 | 81.55 | 83.47 | 81.55 | 82.70 | 82.70 | 1.41% | 33,766 |
| Feb 27, 2026 | 81.00 | 81.86 | 80.57 | 81.55 | 81.55 | 0.12% | 12,484 |
| Feb 26, 2026 | 81.99 | 82.39 | 80.47 | 81.45 | 81.45 | 1.43% | 31,329 |
| Feb 25, 2026 | 79.09 | 80.93 | 79.00 | 80.30 | 80.30 | 1.53% | 28,009 |
| Feb 24, 2026 | 79.00 | 79.99 | 78.28 | 79.09 | 79.09 | 0.06% | 17,453 |
| Feb 23, 2026 | 82.30 | 82.77 | 78.82 | 79.04 | 79.04 | -5.00% | 41,887 |
| Feb 20, 2026 | 83.60 | 83.60 | 82.77 | 83.20 | 83.20 | 0.07% | 20,305 |
| Feb 19, 2026 | 84.79 | 84.79 | 82.70 | 83.14 | 83.14 | -0.96% | 9,827 |
| Feb 18, 2026 | 82.35 | 84.60 | 82.35 | 83.95 | 83.95 | 1.94% | 16,737 |
| Feb 13, 2026 | 84.51 | 84.99 | 81.91 | 82.35 | 82.35 | -2.60% | 28,330 |
| Feb 12, 2026 | 84.81 | 85.95 | 84.54 | 84.55 | 84.55 | -0.29% | 3,967 |
| Feb 11, 2026 | 85.64 | 85.80 | 84.73 | 84.80 | 84.80 | -0.99% | 23,536 |
| Feb 10, 2026 | 85.00 | 85.80 | 84.16 | 85.65 | 85.65 | 1.48% | 10,462 |
| Feb 9, 2026 | 86.50 | 86.61 | 84.05 | 84.40 | 84.28 | -1.68% | 15,794 |
| Feb 6, 2026 | 87.03 | 87.03 | 85.36 | 85.84 | 85.72 | -1.45% | 8,284 |
| Feb 5, 2026 | 85.00 | 88.00 | 85.00 | 87.10 | 86.98 | 1.11% | 55,746 |
| Feb 4, 2026 | 87.68 | 87.68 | 85.04 | 86.14 | 86.02 | -1.77% | 38,895 |
| Feb 3, 2026 | 88.09 | 88.09 | 85.99 | 87.69 | 87.57 | -0.58% | 34,564 |
| Feb 2, 2026 | 84.85 | 88.20 | 84.56 | 88.20 | 88.08 | 4.32% | 54,458 |
| Jan 30, 2026 | 86.88 | 86.88 | 84.30 | 84.55 | 84.43 | -1.70% | 14,265 |
| Jan 29, 2026 | 85.49 | 86.56 | 83.81 | 86.01 | 85.89 | 1.64% | 23,060 |
| Jan 28, 2026 | 84.00 | 85.41 | 84.00 | 84.62 | 84.50 | -0.97% | 30,104 |
| Jan 27, 2026 | 86.41 | 86.84 | 84.23 | 85.45 | 85.33 | -1.00% | 20,994 |
| Jan 26, 2026 | 87.00 | 87.65 | 85.76 | 86.31 | 86.19 | -0.05% | 22,272 |
| Jan 23, 2026 | 86.30 | 86.77 | 85.88 | 86.35 | 86.23 | -0.17% | 45,521 |
| Jan 22, 2026 | 86.62 | 87.23 | 85.84 | 86.50 | 86.38 | 0.56% | 62,702 |
| Jan 21, 2026 | 87.86 | 87.86 | 86.02 | 86.02 | 85.90 | -1.12% | 26,114 |
| Jan 20, 2026 | 88.00 | 88.02 | 86.52 | 86.99 | 86.87 | -0.53% | 38,247 |
| Jan 19, 2026 | 89.95 | 89.95 | 87.45 | 87.45 | 87.33 | -0.06% | 4,982 |
| Jan 16, 2026 | 88.06 | 88.71 | 87.50 | 87.50 | 87.38 | 0.07% | 8,183 |
| Jan 15, 2026 | 87.66 | 89.34 | 87.44 | 87.44 | 87.32 | -1.63% | 21,326 |
| Jan 14, 2026 | 88.00 | 89.06 | 87.07 | 88.89 | 88.77 | 1.01% | 10,070 |
| Jan 13, 2026 | 92.44 | 92.44 | 87.18 | 88.00 | 87.88 | -4.80% | 43,596 |
| Jan 12, 2026 | 92.92 | 92.92 | 90.75 | 92.44 | 92.31 | -1.19% | 6,132 |
| Jan 9, 2026 | 94.49 | 95.14 | 93.48 | 93.55 | 93.42 | -0.86% | 11,872 |
| Jan 8, 2026 | 96.26 | 96.26 | 94.17 | 94.36 | 94.23 | -0.99% | 17,900 |