Visa Inc. (BVMF:VISA34)
Brazil
· Delayed Price · Currency is BRL 90.25
+3.40 (3.91%)
At close: Dec 5, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.72 | 91.00 | 86.68 | 90.25 | 90.25 | 3.91% | 12,146 |
| Dec 4, 2025 | 88.98 | 88.98 | 86.13 | 86.85 | 86.85 | -2.57% | 35,212 |
| Dec 3, 2025 | 87.02 | 89.14 | 87.02 | 89.14 | 89.14 | 1.64% | 13,648 |
| Dec 2, 2025 | 88.40 | 88.83 | 87.48 | 87.70 | 87.70 | -0.43% | 5,372 |
| Dec 1, 2025 | 88.75 | 89.41 | 88.08 | 88.08 | 88.08 | -0.47% | 6,701 |
| Nov 28, 2025 | 89.26 | 89.50 | 88.50 | 88.50 | 88.50 | - | 5,681 |
| Nov 27, 2025 | 89.01 | 91.24 | 88.00 | 88.50 | 88.50 | -1.67% | 2,559 |
| Nov 26, 2025 | 89.63 | 90.34 | 89.10 | 90.00 | 90.00 | 0.41% | 16,810 |
| Nov 25, 2025 | 86.09 | 90.24 | 86.09 | 89.63 | 89.63 | 2.03% | 23,715 |
| Nov 24, 2025 | 89.46 | 89.46 | 87.85 | 87.85 | 87.85 | -0.17% | 3,569 |
| Nov 21, 2025 | 86.59 | 89.40 | 86.59 | 88.00 | 88.00 | 2.66% | 14,456 |
| Nov 19, 2025 | 85.57 | 86.48 | 85.21 | 85.72 | 85.72 | 0.18% | 6,132 |
| Nov 18, 2025 | 87.18 | 87.18 | 84.63 | 85.57 | 85.57 | -0.86% | 25,075 |
| Nov 17, 2025 | 88.28 | 88.36 | 86.31 | 86.31 | 86.31 | -0.79% | 4,253 |
| Nov 14, 2025 | 89.00 | 89.29 | 87.00 | 87.00 | 87.00 | -1.69% | 9,746 |
| Nov 13, 2025 | 89.40 | 90.10 | 88.50 | 88.50 | 88.50 | -1.39% | 11,801 |
| Nov 12, 2025 | 90.10 | 91.19 | 89.18 | 89.75 | 89.75 | 0.56% | 11,873 |
| Nov 11, 2025 | 89.44 | 91.91 | 87.80 | 89.25 | 89.13 | 0.79% | 6,222 |
| Nov 10, 2025 | 90.20 | 90.20 | 88.55 | 88.55 | 88.43 | -0.84% | 26,296 |
| Nov 7, 2025 | 89.61 | 90.50 | 89.30 | 89.30 | 89.18 | -0.35% | 9,143 |
| Nov 6, 2025 | 90.84 | 90.87 | 89.32 | 89.61 | 89.49 | -1.34% | 8,669 |
| Nov 5, 2025 | 89.99 | 91.87 | 89.99 | 90.83 | 90.71 | -0.69% | 5,823 |
| Nov 4, 2025 | 90.98 | 91.79 | 90.17 | 91.46 | 91.34 | 2.08% | 10,972 |
| Nov 3, 2025 | 91.08 | 91.62 | 89.60 | 89.60 | 89.48 | -1.06% | 19,051 |
| Oct 31, 2025 | 91.48 | 92.38 | 90.56 | 90.56 | 90.44 | -1.46% | 2,995 |
| Oct 30, 2025 | 91.73 | 94.00 | 91.73 | 91.90 | 91.78 | 0.66% | 5,689 |
| Oct 29, 2025 | 93.23 | 93.70 | 90.61 | 91.30 | 91.18 | -2.07% | 85,051 |
| Oct 28, 2025 | 93.81 | 94.10 | 92.90 | 93.23 | 93.11 | 0.38% | 16,013 |
| Oct 27, 2025 | 93.50 | 93.96 | 92.86 | 92.88 | 92.76 | -0.24% | 19,703 |
| Oct 24, 2025 | 95.39 | 95.39 | 92.93 | 93.10 | 92.98 | -1.93% | 5,675 |
| Oct 23, 2025 | 93.02 | 94.93 | 92.82 | 94.93 | 94.80 | 0.01% | 12,892 |
| Oct 22, 2025 | 93.29 | 94.92 | 93.09 | 94.92 | 94.79 | 2.61% | 1,468 |
| Oct 21, 2025 | 93.93 | 94.11 | 92.41 | 92.51 | 92.39 | -0.53% | 5,463 |
| Oct 20, 2025 | 94.04 | 94.04 | 91.20 | 93.00 | 92.88 | -0.21% | 13,748 |
| Oct 17, 2025 | 91.01 | 93.20 | 91.01 | 93.20 | 93.08 | 2.42% | 7,132 |
| Oct 16, 2025 | 95.99 | 95.99 | 91.00 | 91.00 | 90.88 | -4.01% | 6,713 |
| Oct 15, 2025 | 93.92 | 95.54 | 93.92 | 94.80 | 94.67 | -0.16% | 3,989 |
| Oct 14, 2025 | 93.00 | 96.04 | 93.00 | 94.95 | 94.82 | 0.48% | 9,850 |
| Oct 13, 2025 | 94.24 | 95.20 | 93.23 | 94.50 | 94.37 | 0.85% | 10,541 |
| Oct 10, 2025 | 94.89 | 95.79 | 93.39 | 93.70 | 93.58 | 0.97% | 12,723 |
| Oct 9, 2025 | 94.70 | 94.70 | 92.80 | 92.80 | 92.68 | -1.54% | 2,326 |
| Oct 8, 2025 | 95.28 | 95.28 | 93.79 | 94.25 | 94.12 | -0.35% | 3,024 |
| Oct 7, 2025 | 94.57 | 94.58 | 92.92 | 94.58 | 94.45 | 1.08% | 13,422 |
| Oct 6, 2025 | 94.57 | 94.57 | 91.42 | 93.57 | 93.45 | -0.14% | 4,792 |
| Oct 3, 2025 | 92.51 | 94.22 | 92.29 | 93.70 | 93.58 | 1.66% | 6,967 |
| Oct 2, 2025 | 91.38 | 92.73 | 91.38 | 92.17 | 92.05 | -0.43% | 18,625 |
| Oct 1, 2025 | 91.36 | 93.09 | 90.55 | 92.57 | 92.45 | 2.17% | 40,834 |
| Sep 30, 2025 | 89.57 | 92.01 | 89.57 | 90.60 | 90.48 | -0.88% | 5,890 |
| Sep 29, 2025 | 90.40 | 91.40 | 89.23 | 91.40 | 91.28 | 1.78% | 10,472 |
| Sep 26, 2025 | 90.00 | 90.82 | 89.80 | 89.80 | 89.68 | 0.22% | 6,282 |
| Sep 25, 2025 | 89.52 | 90.61 | 89.52 | 89.60 | 89.48 | -0.33% | 8,001 |
| Sep 24, 2025 | 89.72 | 90.44 | 89.72 | 89.90 | 89.78 | 1.24% | 3,346 |
| Sep 23, 2025 | 90.43 | 91.94 | 88.80 | 88.80 | 88.68 | -3.58% | 28,061 |
| Sep 22, 2025 | 90.50 | 92.11 | 90.42 | 92.10 | 91.98 | 0.93% | 11,913 |
| Sep 19, 2025 | 89.93 | 91.25 | 89.93 | 91.25 | 91.13 | 1.47% | 15,884 |
| Sep 18, 2025 | 92.11 | 92.11 | 89.93 | 89.93 | 89.81 | -1.57% | 5,621 |
| Sep 17, 2025 | 89.71 | 91.66 | 89.71 | 91.36 | 91.24 | 1.84% | 13,094 |
| Sep 16, 2025 | 89.96 | 90.30 | 88.50 | 89.71 | 89.59 | -0.10% | 44,930 |
| Sep 15, 2025 | 90.52 | 91.22 | 89.80 | 89.80 | 89.68 | -1.52% | 20,739 |
| Sep 12, 2025 | 92.17 | 92.38 | 90.80 | 91.19 | 91.07 | -1.70% | 5,599 |
| Sep 11, 2025 | 91.63 | 92.77 | 90.96 | 92.77 | 92.65 | 1.83% | 21,670 |
| Sep 10, 2025 | 92.98 | 93.32 | 90.88 | 91.10 | 90.98 | -2.02% | 9,726 |
| Sep 9, 2025 | 94.05 | 94.05 | 92.68 | 92.98 | 92.86 | -0.14% | 1,933 |
| Sep 8, 2025 | 93.10 | 93.60 | 92.52 | 93.11 | 92.99 | -0.40% | 3,031 |
| Sep 5, 2025 | 94.90 | 94.96 | 91.80 | 93.48 | 93.36 | -1.50% | 29,098 |
| Sep 4, 2025 | 95.40 | 96.24 | 94.90 | 94.90 | 94.77 | 0.11% | 7,474 |
| Sep 3, 2025 | 95.81 | 95.81 | 94.68 | 94.80 | 94.67 | -0.84% | 1,546 |
| Sep 2, 2025 | 95.46 | 96.22 | 94.61 | 95.60 | 95.47 | 1.05% | 10,524 |
| Sep 1, 2025 | 96.69 | 96.69 | 91.30 | 94.61 | 94.48 | -2.15% | 26,450 |
| Aug 29, 2025 | 94.90 | 96.69 | 94.64 | 96.69 | 96.56 | 2.86% | 5,330 |
| Aug 28, 2025 | 94.21 | 95.40 | 94.00 | 94.00 | 93.88 | -0.77% | 2,222 |
| Aug 27, 2025 | 95.13 | 96.27 | 94.73 | 94.73 | 94.60 | -0.02% | 15,344 |
| Aug 26, 2025 | 92.75 | 95.67 | 92.75 | 94.75 | 94.62 | 0.58% | 8,965 |
| Aug 25, 2025 | 94.50 | 95.03 | 94.20 | 94.20 | 94.07 | -0.31% | 3,611 |
| Aug 22, 2025 | 94.48 | 95.72 | 94.18 | 94.49 | 94.36 | 1.10% | 16,748 |
| Aug 21, 2025 | 95.58 | 95.58 | 93.36 | 93.46 | 93.34 | 0.38% | 2,877 |
| Aug 20, 2025 | 95.25 | 95.25 | 93.11 | 93.11 | 92.99 | -1.47% | 10,686 |
| Aug 19, 2025 | 93.86 | 94.85 | 93.68 | 94.50 | 94.37 | 2.14% | 8,598 |
| Aug 18, 2025 | 93.19 | 93.32 | 92.52 | 92.52 | 92.40 | -0.72% | 9,558 |
| Aug 15, 2025 | 91.33 | 93.84 | 91.33 | 93.19 | 93.07 | -0.01% | 7,991 |
| Aug 14, 2025 | 92.90 | 93.76 | 92.29 | 93.20 | 93.08 | 0.32% | 5,750 |
| Aug 13, 2025 | 90.84 | 92.90 | 90.84 | 92.90 | 92.78 | 3.22% | 13,394 |
| Aug 12, 2025 | 90.89 | 91.40 | 90.00 | 90.00 | 89.88 | -1.10% | 13,937 |
| Aug 11, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 90.77 | - | 5,029 |
| Aug 8, 2025 | 90.84 | 91.63 | 90.25 | 91.00 | 90.77 | 1.38% | 14,443 |
| Aug 7, 2025 | 92.50 | 93.20 | 89.55 | 89.76 | 89.54 | -2.55% | 15,343 |
| Aug 6, 2025 | 93.50 | 93.52 | 91.88 | 92.11 | 91.88 | -1.30% | 39,346 |
| Aug 5, 2025 | 94.05 | 94.39 | 92.34 | 93.32 | 93.09 | -0.21% | 19,893 |
| Aug 4, 2025 | 93.98 | 95.09 | 93.52 | 93.52 | 93.29 | 0.01% | 2,752 |
| Aug 1, 2025 | 95.92 | 95.92 | 93.51 | 93.51 | 93.28 | -2.54% | 10,576 |
| Jul 31, 2025 | 97.00 | 98.95 | 95.95 | 95.95 | 95.71 | -0.88% | 2,653 |
| Jul 30, 2025 | 96.10 | 99.87 | 96.08 | 96.80 | 96.56 | 0.73% | 5,249 |
| Jul 29, 2025 | 99.01 | 99.98 | 96.10 | 96.10 | 95.86 | -3.71% | 11,855 |
| Jul 28, 2025 | 99.24 | 100.32 | 99.24 | 99.80 | 99.55 | 1.17% | 11,365 |
| Jul 25, 2025 | 99.18 | 99.60 | 97.70 | 98.65 | 98.40 | -0.05% | 5,786 |
| Jul 24, 2025 | 97.84 | 98.71 | 97.84 | 98.70 | 98.45 | 1.26% | 96,806 |
| Jul 23, 2025 | 98.00 | 98.64 | 97.47 | 97.47 | 97.23 | -0.08% | 4,925 |
| Jul 22, 2025 | 98.49 | 98.96 | 97.36 | 97.55 | 97.31 | - | 8,092 |
| Jul 21, 2025 | 97.97 | 98.44 | 97.04 | 97.55 | 97.31 | -0.95% | 8,238 |
| Jul 18, 2025 | 96.90 | 98.49 | 96.20 | 98.49 | 98.24 | 2.31% | 6,565 |