Visa Inc (VISA34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -1.46015424165 | 97.25 | 97.25 | 93.86 | 31649 | 95.34655326 | DR |
| 4 | -3.99 | -3.99719495091 | 99.82 | 106.5 | 93.86 | 19724 | 97.66349188 | DR |
| 12 | -3.08 | -3.11394196745 | 98.91 | 106.5 | 92.53 | 23902 | 98.37595444 | DR |
| 26 | 16.96 | 21.5037403322 | 78.87 | 106.5 | 73.64 | 18874 | 93.49687088 | DR |
| 52 | 23.73 | 32.9126213592 | 72.1 | 106.5 | 67.76 | 16832 | 84.353034 | DR |
| 156 | 41.4 | 76.0609957744 | 54.43 | 106.5 | 46.56 | 20745 | 62.95816782 | DR |
| 260 | -610.17 | -86.4263456091 | 706 | 1289.99 | 1 | 25389 | 73.50365631 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 95.83 | 0.03 | 0.03 | 96.18 | 97 | 95.83 | 9469 |
| 1742506200 | 95.8 | -0.2 | -0.21 | 94.08 | 96.86 | 94.08 | 77211 |
| 1742419800 | 96 | 1.44 | 1.52 | 94.61 | 96.11 | 94.61 | 17197 |
| 1742333400 | 94.56 | -0.34 | -0.36 | 94.16 | 95.26 | 93.96 | 2609 |
| 1742247000 | 94.9 | 0.48 | 0.51 | 94.42 | 95.46 | 93.86 | 26114 |
| 1741987800 | 94.42 | -0.78 | -0.82 | 97.25 | 97.25 | 93.86 | 35114 |
| 1741901400 | 95.2 | -1.18 | -1.22 | 96.38 | 97.46 | 94.8 | 10640 |
| 1741814940 | 96.38 | 0.18 | 0.19 | 95.7 | 98.07 | 95.4 | 33246 |
| 1741728600 | 96.2 | -3.25 | -3.27 | 98.53 | 99.04 | 96.2 | 2636 |
| 1741642140 | 99.45 | 0.29 | 0.29 | 100.85 | 100.85 | 98.02 | 31022 |
| 1741382940 | 99.16 | 0.66 | 0.67 | 99.99 | 100.28 | 98.01 | 4444 |
| 1741296540 | 98.5 | -2.5 | -2.48 | 100.5 | 100.92 | 98.44 | 43494 |
| 1741210140 | 101 | -5 | -4.72 | 102.08 | 102.28 | 101 | 12401 |
| 1740778200 | 106 | 3 | 2.91 | 102.91 | 106.5 | 102.91 | 22304 |
| 1740691740 | 103 | 1.98 | 1.96 | 100.52 | 105.15 | 100.52 | 6655 |
| 1740605400 | 101.02 | 1.02 | 1.02 | 99.77 | 102 | 99.77 | 7347 |
| 1740519000 | 100 | -0.02 | -0.02 | 99.97 | 101.71 | 99.78 | 11687 |
| 1740432540 | 100.02 | -0.25 | -0.25 | 100.97 | 101 | 99.54 | 9220 |
| 1740173400 | 100.27 | 0.97 | 0.98 | 99.82 | 100.5 | 99.5 | 1691 |
| 1740087000 | 99.3 | -2.68 | -2.63 | 101.69 | 101.69 | 99.3 | 2152 |
| 1740000540 | 101.98 | 1.5 | 1.49 | 100.48 | 102.09 | 100.48 | 2110 |
| 1739914140 | 100.48 | -0.46 | -0.46 | 100.94 | 101.39 | 100.48 | 1996 |
| 1739827800 | 100.94 | 0.62 | 0.62 | 101.33 | 101.64 | 100.26 | 1040 |
| 1739568600 | 100.32 | -2.36 | -2.30 | 102.68 | 102.68 | 100.32 | 19174 |
| 1739482140 | 102.68 | 1.19 | 1.17 | 100.32 | 102.68 | 100.32 | 5543 |
| 1739395740 | 101.49 | 0.67 | 0.66 | 100.82 | 101.49 | 100.12 | 9801 |
| 1739309400 | 100.82 | -0.39 | -0.39 | 101.72 | 101.72 | 99.54 | 78567 |
| 1739222940 | 101.21 | 0.8 | 0.80 | 101.42 | 101.66 | 100.06 | 2034 |
| 1738963800 | 100.41 | 0.83 | 0.83 | 100.42 | 101 | 99.58 | 4961 |
| 1738877340 | 99.58 | -1.31 | -1.30 | 100.9 | 101.99 | 99.58 | 79232 |
| 1738790940 | 100.89 | 1.88 | 1.90 | 99.01 | 101.4 | 99 | 8592 |
| 1738704600 | 99.01 | -2.18 | -2.15 | 100.17 | 100.53 | 98.99 | 77019 |
| 1738618200 | 101.19 | 1.79 | 1.80 | 98.21 | 101.2 | 98.19 | 22355 |
| 1738358940 | 99.4 | -0.1 | -0.10 | 101.48 | 102.05 | 99.4 | 128735 |
| 1738272540 | 99.5 | 2.48 | 2.56 | 99.66 | 101.56 | 99.5 | 14510 |
| 1738186200 | 97.02 | -0.77 | -0.79 | 97.79 | 98.79 | 97.02 | 3487 |
| 1738099740 | 97.79 | -0.46 | -0.47 | 98.25 | 99.35 | 97.79 | 22289 |
| 1738013340 | 98.25 | 0.02 | 0.02 | 98.22 | 99.19 | 97.35 | 235631 |
| 1737754200 | 98.23 | 1 | 1.03 | 96.88 | 98.23 | 96.08 | 51146 |
| 1737667740 | 97.23 | -0.61 | -0.62 | 95.52 | 97.23 | 95.52 | 4213 |
| 1737581400 | 97.84 | 0 | 0.00 | 97.84 | 97.84 | 97.84 | 0 |
| 1737495000 | 97.84 | -2.14 | -2.14 | 97.21 | 97.84 | 96.84 | 31285 |
| 1737408600 | 99.98 | 3.93 | 4.09 | 96.05 | 100.96 | 96.05 | 12967 |
| 1737149400 | 96.05 | 0.74 | 0.78 | 96.16 | 97.36 | 95.68 | 4237 |
| 1737062940 | 95.31 | 1.28 | 1.36 | 94.89 | 96.46 | 94.89 | 30190 |
| 1736976540 | 94.03 | 0.88 | 0.94 | 93.68 | 95.67 | 93.68 | 3136 |
| 1736890140 | 93.15 | 0.46 | 0.50 | 92.69 | 93.83 | 92.69 | 16588 |
| 1736803740 | 92.69 | -0.31 | -0.33 | 93 | 93.55 | 92.53 | 3345 |
| 1736544540 | 93 | -0.35 | -0.37 | 94.3 | 95.23 | 93 | 3418 |
| 1736458140 | 93.35 | -2.24 | -2.34 | 95.02 | 97.4 | 93.35 | 10927 |
| 1736371740 | 95.59 | 0.37 | 0.39 | 95.22 | 96.12 | 95.15 | 2307 |
| 1736285400 | 95.22 | -1.58 | -1.63 | 96.79 | 96.79 | 94 | 15020 |
| 1736198940 | 96.8 | -1.17 | -1.19 | 97.96 | 97.96 | 95.41 | 7045 |
| 1735939740 | 97.97 | 1.26 | 1.30 | 96.71 | 97.97 | 95.9 | 10847 |
| 1735853400 | 96.71 | -3.08 | -3.09 | 99.79 | 99.79 | 96.27 | 21303 |
| 1735594200 | 99.79 | 0.3 | 0.30 | 99.48 | 99.79 | 96.8 | 6373 |
| 1735334940 | 99.49 | -0.49 | -0.49 | 98.91 | 99.57 | 98.25 | 5982 |
| 1735248540 | 99.98 | -0.64 | -0.64 | 98.6 | 99.98 | 98.4 | 23595 |
| 1734989340 | 100.62 | 4.49 | 4.67 | 97.1 | 100.62 | 96.64 | 3293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
