São Paulo - Delayed Quote
BRL
Visa Inc. (VISA34.SA)
112.00
+1.58
(+1.43%)
At close: October 30 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
112.01
113.60
111.59
112.00
112.00
20,694
Oct 29, 2026
109.18
111.13
108.34
110.61
110.61
15,285
Oct 28, 2026
105.21
108.55
105.18
108.09
108.09
29,929
Oct 27, 2026
108.00
108.00
105.18
105.18
105.18
26,978
Oct 26, 2026
110.00
112.56
106.87
106.87
106.87
123,699
Oct 23, 2026
105.04
105.04
101.66
103.44
103.44
45,052
Oct 22, 2026
102.25
104.46
102.25
104.10
104.10
16,685
Oct 21, 2026
100.96
103.01
100.96
102.00
102.00
7,734
Oct 20, 2026
100.44
102.37
100.44
101.00
101.00
66,448
Oct 19, 2026
100.89
102.00
100.47
102.00
102.00
11,402
Oct 16, 2026
102.95
102.95
100.83
100.83
100.83
7,922
Oct 15, 2026
98.72
102.50
98.72
101.94
101.94
50,365
Oct 14, 2026
99.59
100.09
97.82
97.82
97.82
9,315
Oct 13, 2026
99.20
99.32
97.74
97.74
97.74
20,940
Oct 9, 2026
93.39
96.50
93.39
95.13
95.13
19,450
Oct 8, 2026
94.56
95.22
93.07
93.38
93.38
68,537
Oct 7, 2026
91.53
93.84
91.53
93.62
93.62
24,569
Oct 6, 2026
91.24
92.71
91.24
91.52
91.52
24,138
Oct 5, 2026
93.00
93.00
89.54
91.24
91.24
62,308
Oct 2, 2026
94.48
94.48
93.38
93.39
93.39
8,818
Oct 1, 2026
94.50
94.50
93.20
94.02
94.02
3,739
Sep 30, 2026
95.81
95.81
93.09
94.74
94.74
11,936
Sep 29, 2026
95.12
96.40
95.11
96.40
96.40
9,541
Sep 28, 2026
93.63
96.53
93.63
95.12
95.12
9,733
Sep 25, 2026
95.72
95.72
93.49
93.49
93.49
2,145
Sep 24, 2026
93.88
95.55
93.83
95.50
95.50
4,453
Sep 23, 2026
92.35
93.99
92.33
93.01
93.01
16,791
Sep 22, 2026
95.05
95.23
92.11
92.33
92.33
9,486
Sep 21, 2026
94.85
94.85
93.60
94.10
94.10
16,999
Sep 18, 2026
94.71
96.03
94.65
96.03
96.03
23,315
Sep 17, 2026
95.01
95.89
95.00
95.02
95.02
5,209
Sep 16, 2026
97.77
97.77
95.00
95.00
95.00
6,513
Sep 15, 2026
96.76
96.89
95.94
96.80
96.80
7,028
Sep 14, 2026
95.38
97.55
95.38
95.56
95.56
6,111
Sep 11, 2026
93.30
95.26
93.30
95.00
95.00
8,539
Sep 10, 2026
93.54
94.54
93.25
93.25
93.25
4,469
Sep 9, 2026
94.01
94.24
93.19
93.25
93.25
8,695
Sep 8, 2026
95.52
95.52
93.52
94.01
94.01
10,214
Sep 4, 2026
97.23
97.23
95.40
95.52
95.52
18,831
Sep 3, 2026
96.23
97.40
96.17
96.62
96.62
8,558
Sep 2, 2026
96.77
97.17
96.02
96.02
96.02
20,679
Sep 1, 2026
97.78
98.39
95.50
95.50
95.50
13,833
Aug 31, 2026
99.77
99.77
97.78
97.78
97.78
21,358
Aug 28, 2026
97.25
100.13
97.25
98.78
98.78
7,600
Aug 27, 2026
99.21
99.21
97.24
97.24
97.24
5,848
Aug 26, 2026
98.86
99.69
98.22
98.22
98.22
40,281
Aug 25, 2026
98.70
98.80
98.00
98.44
98.44
12,824
Aug 24, 2026
94.85
98.90
94.85
98.90
98.90
33,206
Aug 21, 2026
95.00
95.94
94.60
94.80
94.80
12,302
Aug 20, 2026
95.63
95.83
94.05
94.05
94.05
12,866
Aug 19, 2026
94.20
95.94
94.02
94.68
94.68
18,860
Aug 18, 2026
93.06
95.54
93.06
94.02
94.02
10,577
Aug 17, 2026
96.49
96.49
93.00
93.00
93.00
411,650
Aug 14, 2026
95.41
96.49
94.72
96.49
96.49
24,555
Aug 13, 2026
94.00
94.98
93.05
94.98
94.98
16,711
Aug 12, 2026
92.61
93.85
92.54
92.60
92.60
7,443
Aug 11, 2026
0.120538
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
91.01
93.98
91.01
91.68
91.68
9,770
Aug 10, 2026
91.70
93.99
91.00
91.00
90.88
49,599
Aug 7, 2026
94.49
94.49
91.70
91.70
91.58
4,694
Aug 6, 2026
93.28
94.72
93.28
93.57
93.45
5,795
Aug 5, 2026
95.19
95.58
93.89
95.58
95.45
6,865
Aug 4, 2026
93.85
95.44
91.79
94.24
94.12
39,011
Aug 3, 2026
93.01
94.46
92.56
93.90
93.78
9,386
Jul 31, 2026
91.96
93.12
91.96
92.56
92.44
4,390
Jul 30, 2026
93.70
93.70
91.61
92.55
92.43
26,717
Jul 29, 2026
91.54
95.88
91.39
94.50
94.37
33,291
Jul 28, 2026
93.86
94.93
92.86
93.19
93.07
11,890
Jul 27, 2026
90.59
92.81
90.59
90.60
90.48
13,516
Jul 24, 2026
89.88
90.11
89.46
89.69
89.57
8,457
Jul 23, 2026
90.76
90.76
88.58
89.89
89.77
12,048
Jul 22, 2026
91.18
91.18
88.70
88.70
88.58
2,129
Jul 21, 2026
92.30
92.30
90.25
90.27
90.15
2,369
Jul 20, 2026
91.24
92.28
90.62
91.01
90.89
6,375
Jul 17, 2026
93.89
93.89
90.91
90.91
90.79
5,671
Jul 16, 2026
91.05
93.89
90.90
93.89
93.77
18,723
Jul 15, 2026
90.55
91.40
88.98
89.00
88.88
12,723
Jul 14, 2026
89.67
91.39
89.67
90.39
90.27
3,247
Jul 13, 2026
89.29
92.20
89.29
91.33
91.21
12,396
Jul 10, 2026
89.00
89.72
88.10
88.72
88.60
6,624
Jul 9, 2026
90.34
90.34
88.33
88.91
88.79
7,405
Jul 8, 2026
91.00
91.00
89.10
89.44
89.32
11,837
Jul 7, 2026
91.00
91.33
88.90
90.64
90.52
6,456
Jul 6, 2026
93.59
94.34
90.22
91.51
91.39
16,679
Jul 3, 2026
94.20
94.20
92.57
92.81
92.69
4,905
Jul 2, 2026
92.44
94.21
91.33
94.21
94.09
12,056
Jul 1, 2026
89.45
91.84
88.41
91.80
91.68
11,976
Jun 30, 2026
89.48
89.48
87.93
89.45
89.33
7,761
Jun 29, 2026
87.55
89.60
86.82
89.50
89.38
7,898
Jun 26, 2026
85.01
88.28
85.01
88.28
88.16
29,001
Jun 25, 2026
87.00
88.19
85.00
85.00
84.89
37,741
Jun 24, 2026
85.95
87.08
85.02
86.86
86.74
16,653
Jun 23, 2026
84.93
85.95
84.77
85.95
85.84
24,165
Jun 22, 2026
85.29
85.70
83.69
83.69
83.58
14,289
Jun 19, 2026
83.98
85.24
83.98
85.24
85.13
582
Jun 18, 2026
84.51
85.71
83.98
83.98
83.87
21,829
Jun 17, 2026
83.06
85.24
83.06
83.75
83.64
28,975
Jun 16, 2026
82.47
84.84
82.22
83.05
82.94
9,304
Jun 15, 2026
80.65
82.58
80.61
80.61
80.50
6,540
Jun 12, 2026
81.74
82.66
80.25
80.25
80.14
16,492
Jun 11, 2026
83.63
83.63
81.00
81.00
80.89
11,920
Jun 10, 2026
83.80
84.40
82.80
82.80
82.69
49,690
Jun 9, 2026
83.49
84.10
82.00
82.80
82.69
6,790
Jun 8, 2026
82.68
83.51
82.02
82.02
81.91
5,117
Jun 5, 2026
81.00
83.75
81.00
82.68
82.57
26,512
Jun 3, 2026
79.70
80.17
77.98
79.61
79.50
9,731
Jun 2, 2026
81.34
81.34
78.76
79.80
79.69
10,330
Jun 1, 2026
82.91
82.91
80.13
80.45
80.34
16,990
May 29, 2026
82.82
83.84
81.85
82.90
82.79
6,872
May 28, 2026
83.71
83.71
80.82
82.08
81.97
16,290
May 27, 2026
82.32
83.80
82.27
82.37
82.26
4,342
May 26, 2026
81.11
82.34
81.11
81.50
81.39
14,181
May 25, 2026
82.63
82.98
81.45
81.55
81.44
2,437
May 22, 2026
83.83
83.83
81.81
81.81
81.70
5,986
May 21, 2026
82.49
83.01
82.28
83.00
82.89
10,048
May 20, 2026
84.37
84.37
82.02
82.02
81.91
20,479
May 19, 2026
83.21
84.38
81.42
81.42
81.31
13,676
May 18, 2026
81.43
83.22
81.42
82.38
82.27
19,267
May 15, 2026
81.33
83.23
81.15
81.43
81.32
44,313
May 14, 2026
80.88
80.88
79.83
79.86
79.75
8,592
May 13, 2026
80.32
80.89
78.40
80.89
80.78
140,478
May 12, 2026
0.117707
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
79.68
80.85
79.05
80.85
80.74
5,148
May 11, 2026
80.72
80.72
78.53
79.01
78.79
105,181
May 8, 2026
78.80
81.22
77.50
78.30
78.08
48,669
May 7, 2026
80.99
80.99
78.08
79.56
79.34
44,121
May 6, 2026
79.65
79.81
78.30
79.20
78.98
6,950
May 5, 2026
81.00
81.00
78.60
78.86
78.64
15,269
May 4, 2026
81.50
81.93
80.50
81.00
80.77
16,680
Apr 30, 2026
83.20
83.20
81.73
82.98
82.75
13,914
Apr 29, 2026
82.03
85.50
82.00
84.20
83.96
74,749
Apr 28, 2026
76.51
78.59
76.50
76.50
76.28
22,530
Apr 27, 2026
76.97
77.33
76.50
76.50
76.28
7,105
Apr 24, 2026
77.50
77.50
76.69
77.25
77.03
15,766
Apr 23, 2026
77.84
77.84
75.72
77.50
77.28
15,897
Apr 22, 2026
78.59
78.59
76.59
77.53
77.31
19,299
Apr 20, 2026
79.99
79.99
77.80
77.81
77.59
16,121
Apr 17, 2026
79.64
80.01
78.50
80.01
79.78
40,290
Apr 16, 2026
79.43
79.58
78.80
79.25
79.03
10,348
Apr 15, 2026
78.00
79.14
77.84
78.75
78.53
20,144
Apr 14, 2026
77.77
78.00
76.54
78.00
77.78
9,196
Apr 13, 2026
77.37
77.50
76.14
77.50
77.28
12,981
Apr 10, 2026
78.96
78.96
76.20
77.00
76.78
24,286
Apr 9, 2026
79.29
79.29
77.25
78.17
77.95
25,860
Apr 8, 2026
78.28
79.28
78.28
78.50
78.28
13,481
Apr 7, 2026
78.75
78.75
77.50
77.50
77.28
6,433
Apr 6, 2026
77.86
78.49
77.33
78.26
78.04
3,655
Apr 2, 2026
77.00
77.89
76.35
77.83
77.61
8,410
Apr 1, 2026
79.29
79.29
76.00
76.81
76.59
43,473
Mar 31, 2026
78.97
79.39
77.40
78.16
77.94
28,276
Mar 30, 2026
79.12
79.12
77.66
78.18
77.96
8,716
Mar 27, 2026
79.80
80.25
77.12
77.30
77.08
37,424
Mar 26, 2026
80.00
80.52
79.34
79.80
79.58
18,575
Mar 25, 2026
79.90
80.68
79.01
79.37
79.15
10,933
Mar 24, 2026
79.70
80.35
79.22
79.83
79.61
6,310
Mar 23, 2026
80.00
81.14
79.70
79.70
79.48
21,537
Mar 20, 2026
78.16
80.39
78.16
79.87
79.65
41,206
Mar 19, 2026
79.03
79.78
77.90
77.90
77.68
19,539
Mar 18, 2026
80.65
80.66
77.99
78.15
77.93
52,548
Mar 17, 2026
81.71
81.71
79.81
80.65
80.42
18,046
Mar 16, 2026
82.39
82.39
80.78
80.85
80.62
13,796
Mar 13, 2026
81.94
81.94
80.47
81.59
81.36
16,460
Mar 12, 2026
80.25
81.14
79.21
79.81
79.59
9,785
Mar 11, 2026
82.29
82.29
79.29
79.29
79.07
19,983
Mar 10, 2026
82.25
82.25
80.66
81.55
81.32
8,663
Mar 9, 2026
82.30
82.31
80.67
80.94
80.71
51,058
Mar 6, 2026
83.52
84.43
82.34
84.00
83.76
22,828
Mar 5, 2026
84.09
84.60
82.69
84.50
84.26
7,212
Mar 4, 2026
84.10
84.75
83.30
83.30
83.07
49,815
Mar 3, 2026
83.53
85.00
83.04
85.00
84.76
32,144
Mar 2, 2026
81.55
83.47
81.55
82.70
82.47
33,766
Feb 27, 2026
81.00
81.86
80.57
81.55
81.32
12,484
Feb 26, 2026
81.99
82.39
80.47
81.45
81.22
31,329
Feb 25, 2026
79.09
80.93
79.00
80.30
80.07
28,009
Feb 24, 2026
79.00
79.99
78.28
79.09
78.87
17,453
Feb 23, 2026
82.30
82.77
78.82
79.04
78.82
41,887
Feb 20, 2026
83.60
83.60
82.77
83.20
82.97
20,305
Feb 19, 2026
84.79
84.79
82.70
83.14
82.91
9,827
Feb 18, 2026
82.35
84.60
82.35
83.95
83.71
16,737
Feb 13, 2026
84.51
84.99
81.91
82.35
82.12
28,330
Feb 12, 2026
84.81
85.95
84.54
84.55
84.31
3,967
Feb 11, 2026
85.64
85.80
84.73
84.80
84.56
23,536
Feb 10, 2026
0.120592
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
85.00
85.80
84.16
85.65
85.41
10,462
Feb 9, 2026
86.50
86.61
84.05
84.40
84.04
15,794
Feb 6, 2026
87.03
87.03
85.36
85.84
85.48
8,284
Feb 5, 2026
85.00
88.00
85.00
87.10
86.73
55,746
Feb 4, 2026
86.08
86.99
85.04
86.14
85.78
38,895
Feb 3, 2026
88.09
88.09
85.99
87.69
87.32
34,564
Feb 2, 2026
84.85
88.20
84.56
88.20
87.83
54,458
Jan 30, 2026
86.88
86.88
84.30
84.55
84.19
14,265
Jan 29, 2026
85.49
86.56
83.81
86.01
85.65
23,060
Jan 28, 2026
84.00
85.41
84.00
84.62
84.26
30,104
Jan 27, 2026
86.41
86.84
84.23
85.45
85.09
20,994
Jan 26, 2026
87.00
87.65
85.76
86.31
85.94
22,272
Jan 23, 2026
86.30
86.77
85.88
86.35
85.98
45,521
Jan 22, 2026
86.62
87.23
85.84
86.50
86.13
62,702
Jan 21, 2026
87.86
87.86
86.02
86.02
85.66
26,114
Jan 20, 2026
88.00
88.02
86.52
86.99
86.62
38,247
Jan 19, 2026
89.95
89.95
87.45
87.45
87.08
4,982
Jan 16, 2026
88.06
88.71
87.50
87.50
87.13
8,183
Jan 15, 2026
87.66
89.34
87.44
87.44
87.07
21,326
Jan 14, 2026
88.00
88.90
87.07
88.89
88.51
10,070
Jan 13, 2026
92.44
92.44
87.18
88.00
87.63
43,596
Jan 12, 2026
92.92
92.92
90.75
92.44
92.05
6,132
Jan 9, 2026
94.49
95.14
93.48
93.55
93.15
11,872
Jan 8, 2026
96.26
96.26
94.17
94.36
93.96
17,900
Jan 7, 2026
94.00
96.69
94.00
95.30
94.90
4,876
Jan 6, 2026
94.81
96.22
94.73
95.69
95.28
5,334
Jan 5, 2026
93.31
96.60
93.20
94.80
94.40
32,719
Jan 2, 2026
96.50
96.50
92.93
92.93
92.54
42,309
Dec 30, 2025
99.52
99.52
96.75
96.75
96.34
7,985
Dec 29, 2025
97.52
99.52
97.52
99.52
99.10
8,323
Dec 26, 2025
98.33
99.52
97.86
99.52
99.10
4,666
Dec 23, 2025
98.97
98.97
97.35
97.35
96.94
13,302
Dec 22, 2025
96.40
98.90
96.40
98.05
97.63
4,478
Dec 19, 2025
95.78
96.48
95.02
95.02
94.62
7,534
Dec 18, 2025
95.20
95.95
94.90
95.30
94.90
6,619
Dec 17, 2025
93.15
95.72
93.15
94.24
93.84
11,862
Dec 16, 2025
95.00
95.00
93.42
93.42
93.02
5,302
Dec 15, 2025
94.05
97.24
92.93
93.30
92.90
26,793
Dec 12, 2025
93.95
94.41
92.72
93.11
92.72
21,658
Dec 11, 2025
89.50
93.61
89.24
93.29
92.89
19,951
Dec 10, 2025
89.99
90.02
88.75
88.75
88.37
4,711
Dec 9, 2025
88.61
89.77
88.40
88.69
88.31
11,849
Dec 8, 2025
88.44
90.23
88.19
88.50
88.13
11,326
Dec 5, 2025
87.72
91.00
86.68
90.25
89.87
12,146
Dec 4, 2025
88.98
88.98
86.13
86.85
86.48
35,212
Dec 3, 2025
87.02
89.14
87.02
89.14
88.76
13,648
Dec 2, 2025
88.40
88.83
87.48
87.70
87.33
5,372
Dec 1, 2025
88.75
89.41
88.08
88.08
87.71
6,701
Nov 28, 2025
89.26
89.50
88.50
88.50
88.13
5,681
Nov 27, 2025
89.01
91.24
88.00
88.50
88.13
2,559
Nov 26, 2025
89.63
90.34
89.10
90.00
89.62
16,810
Nov 25, 2025
86.09
90.24
86.09
89.63
89.25
23,715
Nov 24, 2025
89.46
89.46
87.85
87.85
87.48
3,569
Nov 21, 2025
86.59
89.40
86.59
88.00
87.63
14,456
Nov 19, 2025
85.57
86.48
85.21
85.72
85.36
6,132
Nov 18, 2025
87.18
87.18
84.63
85.57
85.21
25,075
Nov 17, 2025
88.28
88.36
86.31
86.31
85.94
4,253
Nov 14, 2025
89.00
89.29
87.00
87.00
86.63
9,746
Nov 13, 2025
89.40
89.65
88.50
88.50
88.13
11,801
Nov 12, 2025
0.125389
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
90.10
91.19
89.23
89.75
89.37
11,873
Nov 11, 2025
89.44
91.91
87.80
89.25
88.75
6,222
Nov 10, 2025
90.20
90.20
88.55
88.55
88.05
26,296
Nov 7, 2025
89.61
90.42
89.30
89.30
88.80
9,143
Nov 6, 2025
90.84
90.87
89.32
89.61
89.10
8,669
Nov 5, 2025
91.46
91.87
89.99
90.83
90.32
5,823
Nov 4, 2025
90.98
91.79
90.17
91.46
90.94
10,972
Nov 3, 2025
91.08
91.62
89.60
89.60
89.09
19,051
Oct 31, 2025
91.48
92.38
90.56
90.56
90.05
2,995
Oct 30, 2025
91.73
94.00
91.73
91.90
91.38
5,689
