Visa Inc. (BVMF:VISA34)
Brazil
· Delayed Price · Currency is BRL 77.19
+0.69 (0.90%)
Last updated: Apr 28, 2026, 4:06 PM GMT-3
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.43 | 78.59 | 77.43 | 77.51 | - | 1.32% | 15,687 |
| Apr 27, 2026 | 76.97 | 77.33 | 76.50 | 76.50 | 76.50 | -0.97% | 7,105 |
| Apr 24, 2026 | 77.50 | 77.50 | 76.69 | 77.25 | 77.25 | -0.32% | 15,716 |
| Apr 23, 2026 | 77.84 | 77.84 | 75.72 | 77.50 | 77.50 | -0.04% | 15,897 |
| Apr 22, 2026 | 78.59 | 78.59 | 76.59 | 77.53 | 77.53 | -0.36% | 19,298 |
| Apr 20, 2026 | 79.99 | 79.99 | 77.80 | 77.81 | 77.81 | -2.75% | 16,121 |
| Apr 17, 2026 | 79.64 | 80.01 | 78.50 | 80.01 | 80.01 | 0.96% | 40,190 |
| Apr 16, 2026 | 79.43 | 79.58 | 78.80 | 79.25 | 79.25 | 0.63% | 10,348 |
| Apr 15, 2026 | 78.00 | 79.14 | 77.84 | 78.75 | 78.75 | 0.96% | 20,144 |
| Apr 14, 2026 | 77.77 | 78.00 | 76.54 | 78.00 | 78.00 | 0.65% | 9,184 |
| Apr 13, 2026 | 77.37 | 77.50 | 76.14 | 77.50 | 77.50 | 0.65% | 12,910 |
| Apr 10, 2026 | 78.96 | 78.96 | 76.20 | 77.00 | 77.00 | -1.50% | 24,286 |
| Apr 9, 2026 | 79.29 | 79.29 | 77.25 | 78.17 | 78.17 | -0.42% | 25,860 |
| Apr 8, 2026 | 78.28 | 79.28 | 78.28 | 78.50 | 78.50 | 1.29% | 13,481 |
| Apr 7, 2026 | 78.75 | 78.75 | 77.50 | 77.50 | 77.50 | -0.97% | 6,433 |
| Apr 6, 2026 | 77.86 | 78.49 | 77.33 | 78.26 | 78.26 | 0.55% | 3,647 |
| Apr 2, 2026 | 77.00 | 77.89 | 76.35 | 77.83 | 77.83 | 1.33% | 8,360 |
| Apr 1, 2026 | 79.29 | 79.29 | 76.00 | 76.81 | 76.81 | -1.73% | 43,473 |
| Mar 31, 2026 | 78.97 | 79.39 | 77.40 | 78.16 | 78.16 | -0.03% | 28,276 |
| Mar 30, 2026 | 79.12 | 79.12 | 77.66 | 78.18 | 78.18 | 1.14% | 8,716 |
| Mar 27, 2026 | 79.80 | 80.25 | 77.12 | 77.30 | 77.30 | -3.13% | 37,404 |
| Mar 26, 2026 | 80.00 | 80.52 | 79.34 | 79.80 | 79.80 | 0.54% | 17,953 |
| Mar 25, 2026 | 79.90 | 80.68 | 79.01 | 79.37 | 79.37 | -0.58% | 10,933 |
| Mar 24, 2026 | 79.70 | 80.35 | 79.22 | 79.83 | 79.83 | 0.16% | 6,310 |
| Mar 23, 2026 | 80.00 | 81.14 | 79.70 | 79.70 | 79.70 | -0.21% | 21,537 |
| Mar 20, 2026 | 78.16 | 80.39 | 78.16 | 79.87 | 79.87 | 2.53% | 41,206 |
| Mar 19, 2026 | 79.03 | 79.78 | 77.90 | 77.90 | 77.90 | -0.32% | 19,539 |
| Mar 18, 2026 | 80.65 | 80.66 | 77.99 | 78.15 | 78.15 | -3.10% | 52,548 |
| Mar 17, 2026 | 81.71 | 81.71 | 79.81 | 80.65 | 80.65 | -0.25% | 18,045 |
| Mar 16, 2026 | 82.39 | 82.39 | 80.78 | 80.85 | 80.85 | -0.91% | 13,404 |
| Mar 13, 2026 | 81.94 | 81.94 | 80.47 | 81.59 | 81.59 | 2.23% | 16,420 |
| Mar 12, 2026 | 80.25 | 81.14 | 79.21 | 79.81 | 79.81 | 0.66% | 9,785 |
| Mar 11, 2026 | 82.29 | 82.29 | 79.29 | 79.29 | 79.29 | -2.77% | 19,968 |
| Mar 10, 2026 | 82.25 | 82.25 | 80.66 | 81.55 | 81.55 | 0.75% | 8,663 |
| Mar 9, 2026 | 82.30 | 82.31 | 80.64 | 80.94 | 80.94 | -3.64% | 51,057 |
| Mar 6, 2026 | 83.52 | 84.43 | 82.34 | 84.00 | 84.00 | -0.59% | 22,579 |
| 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 |