Visa Inc. (BVMF:VISA34)
Brazil
· Delayed Price · Currency is BRL 84.50
+1.20 (1.44%)
Last updated: Mar 5, 2026, 5:54 PM GMT-3
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 85.64 | 85.80 | 84.73 | 84.80 | 84.80 | -0.99% | 23,536 |
| Feb 10, 2026 | 85.00 | 85.80 | 84.16 | 85.65 | 85.65 | 1.48% | 10,462 |
| Feb 9, 2026 | 86.50 | 86.61 | 84.05 | 84.40 | 84.28 | -1.68% | 15,794 |
| Feb 6, 2026 | 87.03 | 87.03 | 85.36 | 85.84 | 85.72 | -1.45% | 8,284 |
| Feb 5, 2026 | 85.00 | 88.00 | 85.00 | 87.10 | 86.98 | 1.11% | 55,746 |
| Feb 4, 2026 | 87.68 | 87.68 | 85.04 | 86.14 | 86.02 | -1.77% | 38,895 |
| Feb 3, 2026 | 88.09 | 88.09 | 85.99 | 87.69 | 87.57 | -0.58% | 34,564 |
| Feb 2, 2026 | 84.85 | 88.20 | 84.56 | 88.20 | 88.08 | 4.32% | 54,458 |
| Jan 30, 2026 | 86.88 | 86.88 | 84.30 | 84.55 | 84.43 | -1.70% | 14,265 |
| Jan 29, 2026 | 85.49 | 86.56 | 83.81 | 86.01 | 85.89 | 1.64% | 23,060 |
| Jan 28, 2026 | 84.00 | 85.41 | 84.00 | 84.62 | 84.50 | -0.97% | 30,104 |
| Jan 27, 2026 | 86.41 | 86.84 | 84.23 | 85.45 | 85.33 | -1.00% | 20,994 |
| Jan 26, 2026 | 87.00 | 87.65 | 85.76 | 86.31 | 86.19 | -0.05% | 22,272 |
| Jan 23, 2026 | 86.30 | 86.77 | 85.88 | 86.35 | 86.23 | -0.17% | 45,521 |
| Jan 22, 2026 | 86.62 | 87.23 | 85.84 | 86.50 | 86.38 | 0.56% | 62,702 |
| Jan 21, 2026 | 87.86 | 87.86 | 86.02 | 86.02 | 85.90 | -1.12% | 26,114 |
| Jan 20, 2026 | 88.00 | 88.02 | 86.52 | 86.99 | 86.87 | -0.53% | 38,247 |
| Jan 19, 2026 | 89.95 | 89.95 | 87.45 | 87.45 | 87.33 | -0.06% | 4,982 |
| Jan 16, 2026 | 88.06 | 88.71 | 87.50 | 87.50 | 87.38 | 0.07% | 8,183 |
| Jan 15, 2026 | 87.66 | 89.34 | 87.44 | 87.44 | 87.32 | -1.63% | 21,326 |
| Jan 14, 2026 | 88.00 | 89.06 | 87.07 | 88.89 | 88.77 | 1.01% | 10,070 |
| Jan 13, 2026 | 92.44 | 92.44 | 87.18 | 88.00 | 87.88 | -4.80% | 43,596 |
| Jan 12, 2026 | 92.92 | 92.92 | 90.75 | 92.44 | 92.31 | -1.19% | 6,132 |
| Jan 9, 2026 | 94.49 | 95.14 | 93.48 | 93.55 | 93.42 | -0.86% | 11,872 |
| Jan 8, 2026 | 96.26 | 96.26 | 94.17 | 94.36 | 94.23 | -0.99% | 17,900 |
| Jan 7, 2026 | 94.00 | 96.69 | 94.00 | 95.30 | 95.17 | -0.41% | 4,876 |
| Jan 6, 2026 | 94.81 | 96.22 | 94.73 | 95.69 | 95.56 | 0.94% | 5,334 |
| Jan 5, 2026 | 93.31 | 96.60 | 93.20 | 94.80 | 94.67 | 2.01% | 32,719 |
| Jan 2, 2026 | 96.50 | 96.50 | 92.93 | 92.93 | 92.80 | -3.95% | 42,309 |
| Dec 30, 2025 | 99.52 | 99.52 | 96.75 | 96.75 | 96.62 | -2.78% | 7,985 |
| Dec 29, 2025 | 97.52 | 99.52 | 97.52 | 99.52 | 99.38 | - | 8,323 |
| Dec 26, 2025 | 98.33 | 99.52 | 97.86 | 99.52 | 99.38 | 2.23% | 4,666 |
| Dec 23, 2025 | 98.97 | 98.97 | 97.35 | 97.35 | 97.22 | -0.71% | 13,302 |
| Dec 22, 2025 | 96.40 | 98.90 | 96.40 | 98.05 | 97.92 | 3.19% | 4,478 |
| Dec 19, 2025 | 95.78 | 96.48 | 95.02 | 95.02 | 94.89 | -0.29% | 7,534 |
| Dec 18, 2025 | 95.20 | 95.95 | 94.90 | 95.30 | 95.17 | 1.12% | 6,619 |
| Dec 17, 2025 | 93.15 | 95.72 | 93.15 | 94.24 | 94.11 | 0.88% | 11,862 |
| Dec 16, 2025 | 95.00 | 95.00 | 93.42 | 93.42 | 93.29 | 0.13% | 5,302 |
| Dec 15, 2025 | 94.05 | 97.24 | 92.93 | 93.30 | 93.17 | 0.20% | 26,793 |
| Dec 12, 2025 | 93.95 | 94.41 | 92.72 | 93.11 | 92.98 | -0.19% | 21,658 |
| Dec 11, 2025 | 89.50 | 93.61 | 89.24 | 93.29 | 93.16 | 5.12% | 19,951 |
| Dec 10, 2025 | 89.99 | 90.02 | 88.75 | 88.75 | 88.63 | 0.07% | 4,711 |
| Dec 9, 2025 | 88.61 | 89.77 | 88.40 | 88.69 | 88.57 | 0.21% | 11,849 |
| Dec 8, 2025 | 88.44 | 90.23 | 88.19 | 88.50 | 88.38 | -1.94% | 11,326 |
| Dec 5, 2025 | 87.72 | 91.00 | 86.68 | 90.25 | 90.13 | 3.91% | 12,146 |
| Dec 4, 2025 | 88.98 | 88.98 | 86.13 | 86.85 | 86.73 | -2.57% | 35,212 |
| Dec 3, 2025 | 87.02 | 89.14 | 87.02 | 89.14 | 89.02 | 1.64% | 13,648 |
| Dec 2, 2025 | 88.40 | 88.83 | 87.48 | 87.70 | 87.58 | -0.43% | 5,372 |
| Dec 1, 2025 | 88.75 | 89.41 | 88.08 | 88.08 | 87.96 | -0.47% | 6,701 |
| Nov 28, 2025 | 89.26 | 89.50 | 88.50 | 88.50 | 88.38 | - | 5,681 |
| Nov 27, 2025 | 89.01 | 91.24 | 88.00 | 88.50 | 88.38 | -1.67% | 2,559 |
| Nov 26, 2025 | 89.63 | 90.34 | 89.10 | 90.00 | 89.88 | 0.41% | 16,810 |
| Nov 25, 2025 | 86.09 | 90.24 | 86.09 | 89.63 | 89.51 | 2.03% | 23,715 |
| Nov 24, 2025 | 89.46 | 89.46 | 87.85 | 87.85 | 87.73 | -0.17% | 3,569 |
| Nov 21, 2025 | 86.59 | 89.40 | 86.59 | 88.00 | 87.88 | 2.66% | 14,456 |
| Nov 19, 2025 | 85.57 | 86.48 | 85.21 | 85.72 | 85.60 | 0.18% | 6,132 |
| Nov 18, 2025 | 87.18 | 87.18 | 84.63 | 85.57 | 85.45 | -0.86% | 25,075 |
| Nov 17, 2025 | 88.28 | 88.36 | 86.31 | 86.31 | 86.19 | -0.79% | 4,253 |
| Nov 14, 2025 | 89.00 | 89.29 | 87.00 | 87.00 | 86.88 | -1.69% | 9,746 |
| Nov 13, 2025 | 89.40 | 90.10 | 88.50 | 88.50 | 88.38 | -1.39% | 11,801 |
| Nov 12, 2025 | 90.10 | 91.19 | 89.18 | 89.75 | 89.63 | 0.56% | 11,873 |
| Nov 11, 2025 | 89.44 | 91.91 | 87.80 | 89.25 | 89.01 | 0.79% | 6,222 |
| Nov 10, 2025 | 90.20 | 90.20 | 88.55 | 88.55 | 88.31 | -0.84% | 26,296 |
| Nov 7, 2025 | 89.61 | 90.50 | 89.30 | 89.30 | 89.06 | -0.35% | 9,143 |
| Nov 6, 2025 | 90.84 | 90.87 | 89.32 | 89.61 | 89.37 | -1.34% | 8,669 |
| Nov 5, 2025 | 89.99 | 91.87 | 89.99 | 90.83 | 90.59 | -0.69% | 5,823 |
| Nov 4, 2025 | 90.98 | 91.79 | 90.17 | 91.46 | 91.21 | 2.08% | 10,972 |
| Nov 3, 2025 | 91.08 | 91.62 | 89.60 | 89.60 | 89.36 | -1.06% | 19,051 |
| Oct 31, 2025 | 91.48 | 92.38 | 90.56 | 90.56 | 90.32 | -1.46% | 2,995 |
| Oct 30, 2025 | 91.73 | 94.00 | 91.73 | 91.90 | 91.65 | 0.66% | 5,689 |
| Oct 29, 2025 | 93.23 | 93.70 | 90.61 | 91.30 | 91.05 | -2.07% | 85,051 |
| Oct 28, 2025 | 93.81 | 94.10 | 92.90 | 93.23 | 92.98 | 0.38% | 16,013 |
| Oct 27, 2025 | 93.50 | 93.96 | 92.86 | 92.88 | 92.63 | -0.24% | 19,703 |
| Oct 24, 2025 | 95.39 | 95.39 | 92.93 | 93.10 | 92.85 | -1.93% | 5,675 |
| Oct 23, 2025 | 93.02 | 94.93 | 92.82 | 94.93 | 94.67 | 0.01% | 12,892 |
| Oct 22, 2025 | 93.29 | 94.92 | 93.09 | 94.92 | 94.66 | 2.61% | 1,468 |
| Oct 21, 2025 | 93.93 | 94.11 | 92.41 | 92.51 | 92.26 | -0.53% | 5,463 |
| Oct 20, 2025 | 94.04 | 94.04 | 91.20 | 93.00 | 92.75 | -0.21% | 13,748 |
| Oct 17, 2025 | 91.01 | 93.20 | 91.01 | 93.20 | 92.95 | 2.42% | 7,132 |
| Oct 16, 2025 | 95.99 | 95.99 | 91.00 | 91.00 | 90.76 | -4.01% | 6,713 |
| Oct 15, 2025 | 93.92 | 95.54 | 93.92 | 94.80 | 94.54 | -0.16% | 3,989 |
| Oct 14, 2025 | 93.00 | 96.04 | 93.00 | 94.95 | 94.69 | 0.48% | 9,850 |
| Oct 13, 2025 | 94.24 | 95.20 | 93.23 | 94.50 | 94.25 | 0.85% | 10,541 |
| Oct 10, 2025 | 94.89 | 95.79 | 93.39 | 93.70 | 93.45 | 0.97% | 12,723 |
| Oct 9, 2025 | 94.70 | 94.70 | 92.80 | 92.80 | 92.55 | -1.54% | 2,326 |
| Oct 8, 2025 | 95.28 | 95.28 | 93.79 | 94.25 | 94.00 | -0.35% | 3,024 |