Mercado fechado

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
47,34-0,39 (-0,83%)
No fechamento: 05:07PM BRT
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202447,7448,0747,3447,3447,342.753.600
30 de abr. de 20240.229943 Dividendo
29 de abr. de 202447,9848,7047,8847,9347,701.634.300
26 de abr. de 202447,8148,3847,8148,0047,771.711.800
25 de abr. de 202448,0448,4447,6947,6947,461.681.400
24 de abr. de 202448,1748,5347,7347,9047,671.824.400
23 de abr. de 202448,3948,6648,2448,2448,011.696.900
22 de abr. de 202448,7149,2048,3848,8048,571.667.000
19 de abr. de 202448,5248,9148,2848,7148,482.146.600
18 de abr. de 202448,9149,2048,2348,7348,501.790.500
17 de abr. de 202448,7449,0048,3548,9148,681.835.400
16 de abr. de 202448,4349,2348,2748,6948,462.174.100
15 de abr. de 202449,0249,2848,5348,8148,582.138.800
12 de abr. de 202449,1949,3048,5149,0748,831.615.800
11 de abr. de 202450,0050,2149,1949,3849,141.849.700
11 de abr. de 20240.907669 Dividendo
10 de abr. de 202451,7952,4051,2351,3850,232.049.600
09 de abr. de 202451,6152,0951,5551,8550,691.601.900
08 de abr. de 202451,4751,8251,0451,5350,38950.400
05 de abr. de 202451,7552,4451,2551,4750,321.552.500
04 de abr. de 202451,1452,0351,0751,7550,591.549.700
03 de abr. de 202450,6651,2850,2151,0949,951.668.200
02 de abr. de 202450,8550,8550,2650,4749,341.474.300
01 de abr. de 202450,5151,5950,5150,8149,673.334.600
01 de abr. de 20240.181534 Dividendo
28 de mar. de 202450,5050,6750,0150,6049,292.209.300
27 de mar. de 202450,7550,8650,0150,3949,091.241.000
26 de mar. de 202450,2451,2550,1650,5949,281.988.100
25 de mar. de 202451,6051,6850,2450,2448,943.275.800
22 de mar. de 202451,2952,0851,1051,7150,371.345.600
21 de mar. de 202451,1151,7950,8151,2949,962.021.500
20 de mar. de 202451,3151,5851,0551,2749,941.194.900
19 de mar. de 202451,8052,1151,1951,1949,861.053.200
18 de mar. de 202452,3252,3251,3451,6850,341.275.300
15 de mar. de 202453,2453,7652,0252,0250,673.821.400
14 de mar. de 202451,9553,1551,7753,1551,772.592.500
13 de mar. de 202451,8552,3851,7652,0150,662.234.900
12 de mar. de 202452,2652,4651,5752,1750,822.289.100
11 de mar. de 202451,9352,5651,8152,2650,911.536.800
08 de mar. de 202452,5652,8951,9252,3150,962.235.100
07 de mar. de 202452,0252,7151,5952,5651,202.333.400
06 de mar. de 202452,3352,5051,5052,0150,662.305.200
05 de mar. de 202452,4952,7551,7152,0750,723.219.300
04 de mar. de 202453,9854,0852,4252,5051,142.266.300
01 de mar. de 202454,5154,7653,9153,9952,592.360.800
29 de fev. de 202455,6655,8854,3354,4853,074.504.300
28 de fev. de 202455,9056,3955,5055,7254,281.930.600
27 de fev. de 202455,0056,6154,5656,4655,002.785.700
26 de fev. de 202455,1955,2654,4054,7053,282.476.000
23 de fev. de 202456,3856,5555,2955,3153,882.032.500
22 de fev. de 202453,8856,1853,7756,1854,733.083.900
21 de fev. de 202453,7254,1952,5553,6252,232.900.800
20 de fev. de 202452,8653,4452,3052,9351,564.562.800
19 de fev. de 202452,2853,3752,2052,8651,491.681.900
16 de fev. de 202454,2054,2852,6152,6651,302.341.900
15 de fev. de 202454,7154,7653,9254,0352,631.794.100
14 de fev. de 202453,6054,9053,4054,4953,082.720.000
09 de fev. de 202453,9653,9853,0253,6652,27941.000
08 de fev. de 202453,9154,4453,6653,6852,291.925.800
07 de fev. de 202453,4854,6553,4853,8952,501.929.600
06 de fev. de 202452,8853,9152,6853,8852,491.434.100
05 de fev. de 202452,6753,1951,8952,8851,511.254.300
02 de fev. de 202452,4452,8551,4352,4151,052.862.400
01 de fev. de 202451,3652,5451,2452,4251,062.392.100
31 de jan. de 202450,9851,4850,7951,3650,032.163.300
30 de jan. de 202450,9751,0350,7750,8849,562.004.500
29 de jan. de 202451,2551,2550,7750,9849,661.032.500
26 de jan. de 202450,8551,2650,6251,2049,871.271.800
25 de jan. de 202450,7450,7550,3150,7549,441.062.000
24 de jan. de 202451,3051,3350,3950,7249,412.131.800
23 de jan. de 202451,0351,1750,3150,9049,582.242.800
22 de jan. de 202450,8751,0150,4250,8449,521.671.700
19 de jan. de 202450,6150,7350,3650,6549,341.466.900
18 de jan. de 202450,9651,0450,5150,6249,312.161.400
17 de jan. de 202450,5851,4350,4750,9649,643.708.800
16 de jan. de 202450,2350,8850,1050,6749,362.094.300
15 de jan. de 202450,7550,9150,4150,6949,38696.400
12 de jan. de 202450,1850,7750,0250,7749,461.954.900
11 de jan. de 202450,6350,7749,8550,3449,041.541.100
10 de jan. de 202450,0850,6249,9550,6249,311.489.600
09 de jan. de 202449,9250,2349,5850,2348,933.021.500
08 de jan. de 202450,2650,7349,9850,0048,711.813.700
05 de jan. de 202450,7750,9949,9250,4849,172.693.800
04 de jan. de 202451,9352,0851,1951,4150,081.533.700
03 de jan. de 202452,5252,6851,8051,9350,592.235.600
02 de jan. de 202453,4453,4452,3152,6251,263.085.200
28 de dez. de 202353,7154,0053,3553,4452,061.377.500
27 de dez. de 202353,4054,0053,3153,7452,351.723.200
27 de dez. de 20230.514346 Dividendo
26 de dez. de 202353,5753,8553,3153,8551,96698.500
22 de dez. de 202353,0953,8253,0453,5851,691.102.500
21 de dez. de 202353,8853,8853,0153,2051,331.259.800
20 de dez. de 202353,5753,9553,3453,4751,592.252.900
19 de dez. de 202353,9554,0053,1853,5751,681.316.200
18 de dez. de 202353,9954,2853,3753,9152,011.333.000
15 de dez. de 202354,6254,6253,1553,6251,733.509.900
14 de dez. de 202354,3154,7453,8354,3552,442.280.800
13 de dez. de 202353,2854,2353,2054,1252,222.939.900
12 de dez. de 202352,9053,3652,5753,3651,481.472.000
11 de dez. de 202353,3553,4952,5852,9151,051.576.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...