BVMF:VISA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.43	78.59	77.43	77.51	-	1.32%	15,687
Apr 27, 2026	76.97	77.33	76.50	76.50	76.50	-0.97%	7,105
Apr 24, 2026	77.50	77.50	76.69	77.25	77.25	-0.32%	15,716
Apr 23, 2026	77.84	77.84	75.72	77.50	77.50	-0.04%	15,897
Apr 22, 2026	78.59	78.59	76.59	77.53	77.53	-0.36%	19,298
Apr 20, 2026	79.99	79.99	77.80	77.81	77.81	-2.75%	16,121
Apr 17, 2026	79.64	80.01	78.50	80.01	80.01	0.96%	40,190
Apr 16, 2026	79.43	79.58	78.80	79.25	79.25	0.63%	10,348
Apr 15, 2026	78.00	79.14	77.84	78.75	78.75	0.96%	20,144
Apr 14, 2026	77.77	78.00	76.54	78.00	78.00	0.65%	9,184
Apr 13, 2026	77.37	77.50	76.14	77.50	77.50	0.65%	12,910
Apr 10, 2026	78.96	78.96	76.20	77.00	77.00	-1.50%	24,286
Apr 9, 2026	79.29	79.29	77.25	78.17	78.17	-0.42%	25,860
Apr 8, 2026	78.28	79.28	78.28	78.50	78.50	1.29%	13,481
Apr 7, 2026	78.75	78.75	77.50	77.50	77.50	-0.97%	6,433
Apr 6, 2026	77.86	78.49	77.33	78.26	78.26	0.55%	3,647
Apr 2, 2026	77.00	77.89	76.35	77.83	77.83	1.33%	8,360
Apr 1, 2026	79.29	79.29	76.00	76.81	76.81	-1.73%	43,473
Mar 31, 2026	78.97	79.39	77.40	78.16	78.16	-0.03%	28,276
Mar 30, 2026	79.12	79.12	77.66	78.18	78.18	1.14%	8,716
Mar 27, 2026	79.80	80.25	77.12	77.30	77.30	-3.13%	37,404
Mar 26, 2026	80.00	80.52	79.34	79.80	79.80	0.54%	17,953
Mar 25, 2026	79.90	80.68	79.01	79.37	79.37	-0.58%	10,933
Mar 24, 2026	79.70	80.35	79.22	79.83	79.83	0.16%	6,310
Mar 23, 2026	80.00	81.14	79.70	79.70	79.70	-0.21%	21,537
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