BVMF:VISA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	82.68	83.51	82.02	82.02	82.02	-0.80%	5,117
Jun 5, 2026	81.00	83.75	81.00	82.68	82.68	3.86%	26,512
Jun 3, 2026	79.70	80.17	77.92	79.61	79.61	-0.24%	9,695
Jun 2, 2026	81.34	81.34	78.76	79.80	79.80	-0.81%	10,328
Jun 1, 2026	82.91	82.91	80.13	80.45	80.45	-2.96%	16,940
May 29, 2026	82.82	83.84	81.85	82.90	82.90	1.00%	6,872
May 28, 2026	83.71	83.71	80.82	82.08	82.08	-0.35%	16,270
May 27, 2026	82.32	83.80	82.27	82.37	82.37	1.07%	4,342
May 26, 2026	81.11	82.34	81.11	81.50	81.50	-0.06%	14,181
May 25, 2026	82.63	82.98	81.45	81.55	81.55	-0.32%	2,437
May 22, 2026	83.83	83.83	81.81	81.81	81.81	-1.43%	5,986
May 21, 2026	82.49	83.01	82.28	83.00	83.00	1.19%	10,048
May 20, 2026	84.37	84.37	82.02	82.02	82.02	0.74%	20,475
May 19, 2026	83.21	84.38	81.42	81.42	81.42	-1.17%	13,676
May 18, 2026	81.43	83.22	81.42	82.38	82.38	1.17%	19,267
May 15, 2026	81.33	83.23	81.15	81.43	81.43	1.97%	44,313
May 14, 2026	80.88	80.88	79.83	79.86	79.86	-1.27%	8,442
May 13, 2026	80.32	80.89	78.38	80.89	80.89	0.05%	140,478
May 12, 2026	79.68	80.85	79.05	80.85	80.85	2.47%	5,148
May 11, 2026	80.72	80.72	78.53	79.01	78.90	0.91%	105,119
May 8, 2026	78.80	81.22	77.50	78.30	78.19	-1.58%	48,394
May 7, 2026	80.99	80.99	78.08	79.56	79.45	0.45%	44,121
May 6, 2026	79.65	79.87	78.30	79.20	79.09	0.43%	6,947
May 5, 2026	81.00	81.00	78.60	78.86	78.75	-2.64%	15,269
May 4, 2026	81.50	81.93	80.50	81.00	80.89	-2.39%	16,380
Apr 30, 2026	83.20	83.20	81.73	82.98	82.86	-1.45%	13,852
Apr 29, 2026	82.03	85.50	82.00	84.20	84.08	10.07%	74,049
Apr 28, 2026	76.51	78.59	76.50	76.50	76.39	-	22,329
Apr 27, 2026	76.97	77.33	76.50	76.50	76.39	-0.97%	7,105
Apr 24, 2026	77.50	77.50	76.69	77.25	77.14	-0.32%	15,716
Apr 23, 2026	77.84	77.84	75.72	77.50	77.39	-0.04%	15,897
Apr 22, 2026	78.59	78.59	76.59	77.53	77.42	-0.36%	19,298
Apr 20, 2026	79.99	79.99	77.80	77.81	77.70	-2.75%	16,121
Apr 17, 2026	79.64	80.01	78.50	80.01	79.90	0.96%	40,190
Apr 16, 2026	79.43	79.58	78.80	79.25	79.14	0.63%	10,348
Apr 15, 2026	78.00	79.14	77.84	78.75	78.64	0.96%	20,144
Apr 14, 2026	77.77	78.00	76.54	78.00	77.89	0.65%	9,184
Apr 13, 2026	77.37	77.50	76.14	77.50	77.39	0.65%	12,910
Apr 10, 2026	78.96	78.96	76.20	77.00	76.89	-1.50%	24,286
Apr 9, 2026	79.29	79.29	77.25	78.17	78.06	-0.42%	25,860
Apr 8, 2026	78.28	79.28	78.28	78.50	78.39	1.29%	13,481
Apr 7, 2026	78.75	78.75	77.50	77.50	77.39	-0.97%	6,433
Apr 6, 2026	77.86	78.49	77.33	78.26	78.15	0.55%	3,647
Apr 2, 2026	77.00	77.89	76.35	77.83	77.72	1.33%	8,360
Apr 1, 2026	79.29	79.29	76.00	76.81	76.70	-1.73%	43,473
Mar 31, 2026	78.97	79.39	77.40	78.16	78.05	-0.03%	28,275
Mar 30, 2026	79.12	79.12	77.66	78.18	78.07	1.14%	8,716
Mar 27, 2026	79.80	80.25	77.12	77.30	77.19	-3.13%	37,404
Mar 26, 2026	80.00	80.52	79.34	79.80	79.69	0.54%	17,953
Mar 25, 2026	79.90	80.68	79.01	79.37	79.26	-0.58%	10,933