Visa Inc. (BVMF:VISA34)
Brazil · Delayed Price · Currency is BRL 94.73
-0.02 (-0.02%)
At close: Aug 26, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 95.13 | 96.27 | 94.73 | 94.73 | - | -0.02% | 15,344 |
| 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 |
| 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 |