Visa Inc. (BVMF:VISA34)
Brazil · Delayed Price · Currency is BRL 93.70
+0.90 (0.97%)
At close: Oct 10, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 94.89 | 95.79 | 93.39 | 93.70 | 93.70 | 0.97% | 12,723 |
| Oct 9, 2025 | 94.70 | 94.70 | 92.80 | 92.80 | 92.80 | -1.54% | 2,430 |
| Oct 8, 2025 | 95.28 | 95.28 | 93.79 | 94.25 | 94.25 | -0.35% | 3,024 |
| Oct 7, 2025 | 94.57 | 94.58 | 92.92 | 94.58 | 94.58 | 1.08% | 13,422 |
| Oct 6, 2025 | 94.57 | 94.57 | 91.42 | 93.57 | 93.57 | -0.14% | 4,872 |
| Oct 3, 2025 | 92.51 | 94.22 | 92.29 | 93.70 | 93.70 | 1.66% | 6,967 |
| Oct 2, 2025 | 91.38 | 92.73 | 91.38 | 92.17 | 92.17 | -0.43% | 18,760 |
| Oct 1, 2025 | 91.36 | 93.09 | 90.55 | 92.57 | 92.57 | 2.17% | 40,850 |
| Sep 30, 2025 | 89.57 | 92.01 | 89.57 | 90.60 | 90.60 | -0.88% | 5,917 |
| Sep 29, 2025 | 90.40 | 91.40 | 89.23 | 91.40 | 91.40 | 1.78% | 10,472 |
| Sep 26, 2025 | 90.00 | 90.82 | 89.80 | 89.80 | 89.80 | 0.22% | 6,317 |
| Sep 25, 2025 | 89.52 | 90.61 | 89.52 | 89.60 | 89.60 | -0.33% | 8,001 |
| Sep 24, 2025 | 89.72 | 90.44 | 89.72 | 89.90 | 89.90 | 1.24% | 3,536 |
| Sep 23, 2025 | 90.43 | 91.94 | 88.80 | 88.80 | 88.80 | -3.58% | 32,371 |
| Sep 22, 2025 | 90.50 | 92.11 | 90.42 | 92.10 | 92.10 | 0.93% | 11,915 |
| Sep 19, 2025 | 89.93 | 91.25 | 89.93 | 91.25 | 91.25 | 1.47% | 15,994 |
| Sep 18, 2025 | 92.11 | 92.11 | 89.93 | 89.93 | 89.93 | -1.57% | 5,621 |
| Sep 17, 2025 | 89.71 | 91.66 | 89.71 | 91.36 | 91.36 | 1.84% | 13,134 |
| Sep 16, 2025 | 89.96 | 90.30 | 88.50 | 89.71 | 89.71 | -0.10% | 44,948 |
| Sep 15, 2025 | 90.52 | 91.22 | 89.80 | 89.80 | 89.80 | -1.52% | 21,391 |
| Sep 12, 2025 | 92.17 | 92.38 | 90.80 | 91.19 | 91.19 | -1.70% | 5,611 |
| Sep 11, 2025 | 91.63 | 92.77 | 90.96 | 92.77 | 92.77 | 1.83% | 21,700 |
| Sep 10, 2025 | 92.98 | 93.32 | 90.88 | 91.10 | 91.10 | -2.02% | 9,741 |
| Sep 9, 2025 | 94.05 | 94.05 | 92.68 | 92.98 | 92.98 | -0.14% | 2,043 |
| Sep 8, 2025 | 93.10 | 93.60 | 92.52 | 93.11 | 93.11 | -0.40% | 3,055 |
| Sep 5, 2025 | 94.90 | 94.96 | 91.80 | 93.48 | 93.48 | -1.50% | 29,098 |
| Sep 4, 2025 | 95.40 | 96.24 | 94.90 | 94.90 | 94.90 | 0.11% | 7,475 |
| Sep 3, 2025 | 95.81 | 95.81 | 94.68 | 94.80 | 94.80 | -0.84% | 1,625 |
| Sep 2, 2025 | 95.46 | 96.22 | 94.61 | 95.60 | 95.60 | 1.05% | 10,524 |
| Sep 1, 2025 | 96.69 | 96.69 | 91.30 | 94.61 | 94.61 | -2.15% | 26,450 |
| Aug 29, 2025 | 94.90 | 96.69 | 94.64 | 96.69 | 96.69 | 2.86% | 5,330 |
| Aug 28, 2025 | 94.21 | 95.40 | 94.00 | 94.00 | 94.00 | -0.77% | 2,237 |
| Aug 27, 2025 | 95.13 | 96.27 | 94.73 | 94.73 | 94.73 | -0.02% | 15,376 |
| Aug 26, 2025 | 92.75 | 95.67 | 92.75 | 94.75 | 94.75 | 0.58% | 9,335 |
| Aug 25, 2025 | 94.50 | 95.03 | 94.20 | 94.20 | 94.20 | -0.31% | 3,612 |
| Aug 22, 2025 | 94.48 | 95.72 | 94.18 | 94.49 | 94.49 | 1.10% | 16,748 |
| Aug 21, 2025 | 95.58 | 95.58 | 93.36 | 93.46 | 93.46 | 0.38% | 3,265 |
| Aug 20, 2025 | 95.25 | 95.25 | 93.11 | 93.11 | 93.11 | -1.47% | 10,771 |
| Aug 19, 2025 | 93.86 | 94.85 | 93.68 | 94.50 | 94.50 | 2.14% | 8,756 |
| Aug 18, 2025 | 93.19 | 93.32 | 92.52 | 92.52 | 92.52 | -0.72% | 9,558 |
| Aug 15, 2025 | 91.33 | 93.84 | 91.33 | 93.19 | 93.19 | -0.01% | 7,993 |
| Aug 14, 2025 | 92.90 | 93.76 | 92.29 | 93.20 | 93.20 | 0.32% | 6,480 |
| Aug 13, 2025 | 90.84 | 92.90 | 90.84 | 92.90 | 92.90 | 3.22% | 13,394 |
| Aug 12, 2025 | 90.89 | 91.40 | 90.00 | 90.00 | 90.00 | -1.10% | 14,487 |
| Aug 11, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 90.84 | - | 5,029 |
| Aug 8, 2025 | 90.84 | 91.63 | 90.25 | 91.00 | 90.89 | 1.38% | 14,443 |
| Aug 7, 2025 | 92.50 | 93.20 | 89.55 | 89.76 | 89.65 | -2.55% | 15,343 |
| Aug 6, 2025 | 93.50 | 93.52 | 91.88 | 92.11 | 92.00 | -1.30% | 39,346 |
| Aug 5, 2025 | 94.05 | 94.39 | 92.34 | 93.32 | 93.21 | -0.21% | 19,893 |
| Aug 4, 2025 | 93.98 | 95.09 | 93.52 | 93.52 | 93.41 | 0.01% | 2,752 |