VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201845,1045,2944,0444,3044,302.456.700
19 de jul de 201844,1644,4243,4344,2544,251.156.700
18 de jul de 201845,1145,3144,2244,2244,221.086.300
17 de jul de 201844,4445,5644,3545,2145,213.396.500
16 de jul de 201844,3744,6844,2444,5044,501.499.000
13 de jul de 201844,4644,8144,2144,3144,314.678.700
12 de jul de 201844,8144,9044,3944,4944,492.635.500
11 de jul de 201844,7645,1044,7144,7144,711.623.100
10 de jul de 201844,8345,4844,7344,8844,881.306.300
09 de jul de 201844,7244,7244,7244,7244,72-
06 de jul de 201845,1645,2544,6444,7244,721.220.500
05 de jul de 201845,4145,7745,0245,0545,051.002.700
04 de jul de 201845,7345,8045,1545,3045,30580.300
03 de jul de 201845,0245,8045,0145,2445,241.024.000
02 de jul de 201845,2945,4444,7745,0445,04840.100
02 de jul de 20180.244359 Dividendo
29 de jun de 201845,1246,0245,1145,7445,501.692.800
28 de jun de 201844,8445,3644,7745,0244,781.490.300
27 de jun de 201845,2445,5744,7144,9944,751.330.200
26 de jun de 201845,9846,0345,0145,0144,771.663.400
25 de jun de 201845,5046,2545,3245,8045,562.019.000
22 de jun de 201844,8545,5044,7045,5045,261.509.600
21 de jun de 201846,0946,3344,7644,7644,521.697.900
20 de jun de 201846,4346,4545,7146,4546,203.090.300
19 de jun de 201845,8146,4445,6946,0045,752.757.600
18 de jun de 201845,9946,1545,6045,9745,721.446.000
15 de jun de 201846,1046,5045,4246,2546,003.073.900
14 de jun de 201845,7646,4945,3146,3946,142.182.900
13 de jun de 201845,3145,9945,0245,6245,381.871.400
12 de jun de 201845,1145,3944,8645,2545,011.586.900
11 de jun de 201845,4245,5144,8545,3345,091.678.200
08 de jun de 201845,2645,4844,4445,2745,032.370.800
07 de jun de 201844,6045,4344,1145,4345,192.971.400
06 de jun de 201844,0845,2844,0245,0044,762.576.600
05 de jun de 201844,8045,3744,1044,1843,942.134.300
04 de jun de 201845,4045,5744,9045,1044,861.130.000
01 de jun de 201845,1245,8044,7845,4745,231.713.400
30 de mai de 201844,2045,5044,1545,5045,264.004.700
29 de mai de 201844,8345,0044,1644,4044,163.130.700
28 de mai de 201845,4145,9044,0044,4244,181.494.700
25 de mai de 201845,3745,9144,9345,7545,512.603.500
24 de mai de 201844,6545,4044,2845,4045,161.596.300
23 de mai de 201845,0045,4744,6644,7344,491.444.300
22 de mai de 201845,3046,7144,7445,2445,003.251.900
21 de mai de 201845,9445,9444,9245,0144,771.799.300
18 de mai de 201846,5046,9645,4645,6045,363.266.200
17 de mai de 201847,9048,3246,4346,6646,411.874.400
16 de mai de 201846,8047,9546,8047,9447,681.995.100
15 de mai de 201846,1447,2945,6346,9746,724.887.600
14 de mai de 201847,2947,4846,2546,3046,052.102.600
11 de mai de 201846,8847,4146,8847,0146,762.330.400
10 de mai de 201847,2047,7646,8547,1246,872.642.700
09 de mai de 201847,4147,5346,6646,9046,654.237.900
08 de mai de 201847,3548,0647,1647,2647,015.998.500
07 de mai de 201847,7147,9747,4047,4047,152.763.000
04 de mai de 201848,0048,2247,6147,6147,362.024.900
03 de mai de 201849,0349,3348,1248,1547,891.761.200
02 de mai de 201849,1349,6648,7649,1848,923.254.800
30 de abr de 201849,5049,7949,1449,1448,881.108.400
27 de abr de 201849,8250,0849,4749,7049,431.504.600
26 de abr de 201849,2049,8548,9549,4349,171.928.600
25 de abr de 201849,0050,1948,6748,9948,732.849.300
24 de abr de 201849,2349,7648,9349,2548,991.375.300
23 de abr de 201849,0849,7548,8948,9448,681.814.600
20 de abr de 201849,0649,1248,6048,9048,641.505.900
19 de abr de 201849,2649,8448,8649,3149,051.643.800
18 de abr de 201849,3549,9049,1049,3849,122.120.700
17 de abr de 201848,1049,3447,6749,3449,081.526.900
16 de abr de 201848,2748,5347,9248,0047,741.829.600
13 de abr de 201848,1048,3047,8048,1047,841.778.900
13 de abr de 20181.339 Dividendo
12 de abr de 201850,8650,8648,8849,3547,752.479.300
11 de abr de 201851,1251,6450,8650,8849,241.432.500
10 de abr de 201850,5351,3050,2251,0749,421.401.400
09 de abr de 201850,9651,1050,0150,3448,711.765.800
06 de abr de 201851,0051,2650,4450,5948,951.492.300
05 de abr de 201851,7552,1050,8051,0049,351.264.600
04 de abr de 201850,3551,7350,0051,2949,631.849.500
03 de abr de 201850,9051,2050,4050,8649,221.087.500
02 de abr de 201851,0051,3350,2550,6549,011.564.800
29 de mar de 201850,0050,7749,6050,4048,771.404.900
28 de mar de 201850,1050,3349,2049,5047,901.459.500
27 de mar de 201849,7550,7649,7550,1048,481.855.900
26 de mar de 201849,0449,6948,7849,6948,081.709.100
23 de mar de 201848,6849,4748,6148,6747,10946.400
22 de mar de 201849,2449,3148,6449,0547,461.569.000
21 de mar de 201849,5249,5248,6549,0047,421.900.100
20 de mar de 201850,0150,0249,1649,3047,711.278.100
19 de mar de 201849,1650,2249,1349,7748,16905.800
16 de mar de 201849,5650,1449,2949,3847,782.217.200
15 de mar de 201850,2850,4949,4049,4047,801.981.300
14 de mar de 201850,8450,8650,1150,4348,801.436.200
13 de mar de 201851,6251,7750,4050,4648,831.719.500
12 de mar de 201852,3052,5251,1951,3649,701.818.700
09 de mar de 201852,0953,0451,7052,0150,331.627.700
08 de mar de 201851,8352,3351,6852,3150,62953.300
07 de mar de 201851,9752,6351,7452,2850,591.140.000
06 de mar de 201852,8352,9251,9451,9550,271.155.100
05 de mar de 201851,2352,8651,2352,4550,75919.200
02 de mar de 201851,7451,9551,1751,6349,961.086.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...