Visa Inc. (BVMF:VISA34)
Brazil · Delayed Price · Currency is BRL 91.36
+1.65 (1.84%)
At close: Sep 17, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 89.71 | 91.66 | 89.71 | 91.36 | - | 1.84% | 13,094 |
| Sep 16, 2025 | 89.96 | 90.30 | 88.50 | 89.71 | - | -0.10% | 44,948 |
| Sep 15, 2025 | 90.52 | 91.22 | 89.80 | 89.80 | - | -1.52% | 21,391 |
| Sep 12, 2025 | 92.17 | 92.38 | 90.80 | 91.19 | - | -1.70% | 5,611 |
| Sep 11, 2025 | 91.63 | 92.77 | 90.96 | 92.77 | - | 1.83% | 21,700 |
| Sep 10, 2025 | 92.98 | 93.32 | 90.88 | 91.10 | - | -2.02% | 9,741 |
| Sep 9, 2025 | 94.05 | 94.05 | 92.68 | 92.98 | - | -0.14% | 2,043 |
| Sep 8, 2025 | 93.10 | 93.60 | 92.52 | 93.11 | - | -0.40% | 3,055 |
| Sep 5, 2025 | 94.90 | 94.96 | 91.80 | 93.48 | - | -1.50% | 29,098 |
| Sep 4, 2025 | 95.40 | 96.24 | 94.90 | 94.90 | - | 0.11% | 7,475 |
| Sep 3, 2025 | 95.81 | 95.81 | 94.68 | 94.80 | - | -0.84% | 1,625 |
| Sep 2, 2025 | 95.46 | 96.22 | 94.61 | 95.60 | - | 1.05% | 10,524 |
| Sep 1, 2025 | 96.69 | 96.69 | 91.30 | 94.61 | - | -2.15% | 26,450 |
| Aug 29, 2025 | 94.90 | 96.69 | 94.64 | 96.69 | - | 2.86% | 5,330 |
| Aug 28, 2025 | 94.21 | 95.40 | 94.00 | 94.00 | - | -0.77% | 2,237 |
| Aug 27, 2025 | 95.13 | 96.27 | 94.73 | 94.73 | - | -0.02% | 15,376 |
| Aug 26, 2025 | 92.75 | 95.67 | 92.75 | 94.75 | - | 0.58% | 9,335 |
| Aug 25, 2025 | 94.50 | 95.03 | 94.20 | 94.20 | - | -0.31% | 3,612 |
| Aug 22, 2025 | 94.48 | 95.72 | 94.18 | 94.49 | - | 1.10% | 16,748 |
| Aug 21, 2025 | 95.58 | 95.58 | 93.36 | 93.46 | - | 0.38% | 3,265 |
| Aug 20, 2025 | 95.25 | 95.25 | 93.11 | 93.11 | - | -1.47% | 10,771 |
| Aug 19, 2025 | 93.86 | 94.85 | 93.68 | 94.50 | - | 2.14% | 8,756 |
| Aug 18, 2025 | 93.19 | 93.32 | 92.52 | 92.52 | - | -0.72% | 9,558 |
| Aug 15, 2025 | 91.33 | 93.84 | 91.33 | 93.19 | - | -0.01% | 7,993 |
| Aug 14, 2025 | 92.90 | 93.76 | 92.29 | 93.20 | - | 0.32% | 6,480 |
| Aug 13, 2025 | 90.84 | 92.90 | 90.84 | 92.90 | - | 3.22% | 13,394 |
| Aug 12, 2025 | 90.89 | 91.40 | 90.00 | 90.00 | - | -1.10% | 14,487 |
| Aug 11, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | - | - | 5,029 |
| Aug 8, 2025 | 90.84 | 91.63 | 90.25 | 91.00 | - | 1.38% | 14,510 |
| Aug 7, 2025 | 92.50 | 93.20 | 89.55 | 89.76 | - | -2.55% | 15,353 |
| Aug 6, 2025 | 93.50 | 93.52 | 91.88 | 92.11 | - | -1.30% | 39,574 |
| Aug 5, 2025 | 94.05 | 94.39 | 92.34 | 93.32 | - | -0.21% | 19,893 |
| Aug 4, 2025 | 93.98 | 95.09 | 93.52 | 93.52 | - | 0.01% | 2,782 |
| Aug 1, 2025 | 95.92 | 95.92 | 93.51 | 93.51 | - | -2.54% | 10,576 |
| Jul 31, 2025 | 97.00 | 98.95 | 95.95 | 95.95 | - | -0.88% | 2,668 |
| 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 |