Visa Inc (VISA34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 1.59934941719 | 73.78 | 77.5 | 73.69 | 10865 | 75.03771656 | DR |
| 4 | 4.68 | 6.65907797382 | 70.28 | 77.5 | 69.72 | 13422 | 72.95445478 | DR |
| 12 | 4.45 | 6.31116153737 | 70.51 | 77.5 | 67.76 | 10173 | 71.38112994 | DR |
| 26 | 10.81 | 16.8511301637 | 64.15 | 77.5 | 61.77 | 9366 | 70.0256735 | DR |
| 52 | 20.16 | 36.7883211679 | 54.8 | 77.5 | 54 | 10963 | 63.98249931 | DR |
| 156 | 16.58 | 28.4001370332 | 58.38 | 77.5 | 46.56 | 31564 | 57.43765343 | DR |
| 260 | -583.73 | -88.6198363418 | 658.69 | 1289.99 | 1 | 23183 | 75.42271858 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 74.96 | 0.34 | 0.46 | 74.65 | 75.12 | 74.65 | 4119 |
| 1719264600 | 74.62 | -0.45 | -0.60 | 74.76 | 75.81 | 74.41 | 7191 |
| 1719005400 | 75.07 | -0.74 | -0.98 | 75.65 | 75.65 | 74.72 | 19098 |
| 1718918940 | 75.81 | 0.04 | 0.05 | 75.01 | 75.88 | 74.2 | 12637 |
| 1718832540 | 75.77 | 1.71 | 2.31 | 74.5 | 77.5 | 73.93 | 4494 |
| 1718746200 | 74.06 | 0.28 | 0.38 | 73.78 | 74.83 | 73.69 | 10906 |
| 1718659800 | 73.78 | 1.38 | 1.91 | 72.8 | 73.78 | 72.8 | 7528 |
| 1718400600 | 72.4 | -0.29 | -0.40 | 72.69 | 73.07 | 72.17 | 9333 |
| 1718314200 | 72.69 | -0.81 | -1.10 | 73.14 | 73.33 | 72.45 | 3738 |
| 1718227800 | 73.5 | -0.01 | -0.01 | 72.82 | 74.62 | 72.68 | 45433 |
| 1718141400 | 73.51 | 0.01 | 0.01 | 73.79 | 73.79 | 72.87 | 9622 |
| 1718055000 | 73.5 | -0.7 | -0.94 | 74.36 | 75.11 | 73.43 | 16036 |
| 1717795800 | 74.2 | 1.4 | 1.92 | 73.5 | 74.41 | 72.99 | 13298 |
| 1717709400 | 72.8 | 0.07 | 0.10 | 72.94 | 73.05 | 72.35 | 3223 |
| 1717622940 | 72.73 | 0.91 | 1.27 | 71.82 | 73 | 71.82 | 6154 |
| 1717536600 | 71.82 | 0.99 | 1.40 | 70.99 | 72.36 | 70.96 | 13954 |
| 1717450200 | 70.83 | -0.93 | -1.30 | 71.75 | 71.8 | 70.14 | 27920 |
| 1717191000 | 71.76 | 1.21 | 1.72 | 70.71 | 71.76 | 70.49 | 21999 |
| 1717018140 | 70.55 | 0.69 | 0.99 | 69.93 | 70.63 | 69.79 | 5994 |
| 1716931740 | 69.86 | -0.13 | -0.19 | 70.28 | 70.42 | 69.72 | 16467 |
| 1716845340 | 69.99 | -0.98 | -1.38 | 70.98 | 72.3 | 69.34 | 1665 |
| 1716586200 | 70.97 | 0.05 | 0.07 | 71.26 | 71.26 | 70.49 | 1215 |
| 1716499800 | 70.92 | -0.34 | -0.48 | 71.41 | 71.41 | 70.53 | 12513 |
| 1716413340 | 71.26 | 0.56 | 0.79 | 71.13 | 71.68 | 70.9 | 1321 |
| 1716327000 | 70.7 | -0.25 | -0.35 | 71.1 | 71.12 | 70.18 | 4878 |
| 1716240600 | 70.95 | -0.55 | -0.77 | 71.65 | 72.09 | 70.95 | 10451 |
| 1715981400 | 71.5 | -0.04 | -0.06 | 71.61 | 71.96 | 71.34 | 750 |
| 1715895000 | 71.54 | -0.76 | -1.05 | 72.08 | 72.53 | 71.54 | 1104 |
| 1715808600 | 72.3 | 0.84 | 1.18 | 72.34 | 72.34 | 71.87 | 12934 |
| 1715722200 | 71.46 | -0.5 | -0.69 | 71.96 | 71.96 | 70.41 | 2125 |
| 1715635800 | 71.96 | -0.46 | -0.64 | 72.42 | 72.5 | 71.89 | 12232 |
| 1715376600 | 72.42 | 0.6 | 0.84 | 71.83 | 72.42 | 71.67 | 4879 |
| 1715290140 | 71.82 | 1.57 | 2.23 | 70.41 | 72 | 70.41 | 7123 |
| 1715203800 | 70.25 | -0.03 | -0.04 | 70.7 | 70.84 | 69.89 | 11809 |
| 1715117400 | 70.28 | 0.88 | 1.27 | 68.18 | 70.36 | 68.18 | 21313 |
| 1715031000 | 69.4 | 1.22 | 1.79 | 68.18 | 69.4 | 68.18 | 1724 |
| 1714771800 | 68.18 | -0.14 | -0.20 | 68.32 | 68.39 | 67.76 | 7751 |
| 1714685400 | 68.32 | -1.61 | -2.30 | 69.41 | 69.41 | 68.11 | 43729 |
| 1714512600 | 69.93 | 0.19 | 0.27 | 69.79 | 70.25 | 69.41 | 31826 |
| 1714426200 | 69.74 | -0.36 | -0.51 | 70.1 | 70.27 | 69.45 | 7124 |
| 1714167000 | 70.1 | -0.81 | -1.14 | 70.91 | 70.91 | 70.07 | 5567 |
| 1714080540 | 70.91 | 0.11 | 0.16 | 70 | 71.28 | 69.93 | 3080 |
| 1713994200 | 70.8 | 0.55 | 0.78 | 71.6 | 72.77 | 70.8 | 2872 |
| 1713907800 | 70.25 | -0.38 | -0.54 | 71.17 | 71.26 | 69.93 | 19506 |
| 1713821340 | 70.63 | 0.53 | 0.76 | 70.11 | 70.78 | 70.11 | 6374 |
| 1713562200 | 70.1 | -1.25 | -1.75 | 70.98 | 71.26 | 69.69 | 14459 |
| 1713475800 | 71.35 | -0.01 | -0.01 | 71.47 | 71.77 | 70.99 | 3373 |
| 1713389400 | 71.36 | -0.39 | -0.54 | 71.27 | 71.77 | 71 | 2915 |
| 1713302940 | 71.75 | 1.12 | 1.59 | 70.63 | 72 | 70.63 | 10311 |
| 1713216600 | 70.63 | -0.02 | -0.03 | 71.5 | 71.83 | 70.14 | 2589 |
| 1712957400 | 70.65 | 0.58 | 0.83 | 70.51 | 71.11 | 70.22 | 4392 |
| 1712870940 | 70.07 | 0.16 | 0.23 | 69.9 | 70.29 | 69.36 | 6407 |
| 1712784540 | 69.91 | 0.68 | 0.98 | 69.23 | 70.07 | 69.22 | 5124 |
| 1712698140 | 69.23 | -0.7 | -1.00 | 69.93 | 69.93 | 68.53 | 19252 |
| 1712611740 | 69.93 | -0.15 | -0.21 | 70 | 70.1 | 69.57 | 8211 |
| 1712352600 | 70.08 | 0.8 | 1.15 | 69.65 | 70.44 | 69.51 | 4840 |
| 1712266140 | 69.28 | -0.82 | -1.17 | 70.1 | 70.3 | 69.23 | 3493 |
| 1712179740 | 70.1 | -0.49 | -0.69 | 70.59 | 71.14 | 69.72 | 9189 |
| 1712093400 | 70.59 | 0 | 0.00 | 70.51 | 70.59 | 69.79 | 4606 |
| 1712006940 | 70.59 | 0.73 | 1.04 | 71.16 | 71.16 | 69.94 | 16446 |
| 1711661400 | 69.86 | 0.62 | 0.90 | 70.07 | 70.19 | 69.26 | 2310 |
| 1711574940 | 69.24 | -0.83 | -1.18 | 70.22 | 71.18 | 69.03 | 7189 |
| 1711488540 | 70.07 | -0.02 | -0.03 | 70.4 | 70.7 | 69.59 | 2982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
