VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201837,9938,3837,8537,8537,852.278.900
17 de out de 201837,7738,2637,4638,0038,001.700.500
16 de out de 201837,7238,2737,3737,8037,801.900.000
15 de out de 201838,3138,6637,2037,5937,591.578.300
11 de out de 201838,6039,1438,3038,3038,302.024.200
10 de out de 201839,2039,5138,4738,5038,502.123.400
09 de out de 2018------
08 de out de 2018------
05 de out de 201840,5040,6439,1539,1539,151.706.300
04 de out de 201840,5040,8239,6839,9539,951.701.200
03 de out de 2018------
02 de out de 201839,5740,1839,3339,7839,781.687.900
01 de out de 201839,2039,2038,6238,8038,80967.000
28 de set de 201839,6139,9539,0839,2039,201.501.300
27 de set de 201839,2740,1039,1540,1040,102.003.800
26 de set de 201837,9839,3437,9838,9638,961.589.500
25 de set de 201838,0038,4037,7038,0438,041.226.400
24 de set de 201838,4138,8638,1138,2038,201.378.400
21 de set de 201839,1539,4938,6838,9138,912.831.900
20 de set de 201838,5839,1938,3438,9538,951.296.800
19 de set de 201838,4538,9038,0138,2038,201.400.300
18 de set de 201838,9439,2338,4438,7538,751.896.500
18 de set de 20181.71051 Dividendo
17 de set de 201840,1040,4239,7640,3538,642.860.300
14 de set de 201840,1640,7939,5539,9838,291.566.100
13 de set de 201840,8040,8739,9540,1038,402.741.800
12 de set de 201840,1540,9539,7340,7539,023.101.800
11 de set de 201840,3540,4439,8039,9838,293.021.900
10 de set de 201841,6342,0040,4540,6738,951.864.700
06 de set de 201839,8041,3339,6540,9739,233.206.600
05 de set de 201839,5239,7039,0039,3937,721.151.300
04 de set de 201839,6339,8539,1539,5137,84917.500
03 de set de 201840,0140,0339,5039,5037,83356.900
31 de ago de 201840,0140,6039,8740,0238,322.003.400
30 de ago de 201840,7540,9639,9040,1938,491.429.000
29 de ago de 201840,8141,5040,7240,9039,171.155.600
28 de ago de 201840,7440,8540,3840,7439,011.432.400
27 de ago de 201840,6641,1340,4440,8639,131.115.800
24 de ago de 201840,3740,8240,1540,5738,851.494.800
23 de ago de 201839,9540,8539,8440,0538,352.067.600
22 de ago de 201839,6240,2039,4039,9738,281.762.900
21 de ago de 201840,0040,5339,6139,8338,141.802.500
20 de ago de 201840,0040,3939,5940,1838,482.321.000
17 de ago de 201840,3140,3939,6940,1138,411.872.100
16 de ago de 201840,9940,9940,2240,4738,751.498.700
15 de ago de 201841,0941,2140,5340,9039,172.249.400
14 de ago de 201841,4841,7441,0041,2039,451.236.300
13 de ago de 201840,5641,0940,2241,0839,341.462.600
10 de ago de 201840,6340,8640,0140,4738,751.648.800
09 de ago de 201840,9041,1440,4040,8339,102.291.900
08 de ago de 201841,7642,0540,7240,9539,212.408.300
07 de ago de 201842,4042,4841,2441,5239,762.030.900
06 de ago de 201841,8842,5141,7542,2840,492.443.900
03 de ago de 201841,3341,8241,0441,5539,792.441.400
02 de ago de 201841,3041,5541,0841,3239,571.477.100
01 de ago de 201841,0041,6941,0041,4739,711.615.500
31 de jul de 201841,3241,6240,9641,0639,322.782.100
30 de jul de 201842,2542,3440,8341,3239,572.385.700
27 de jul de 201842,5042,8941,9742,2740,482.315.400
26 de jul de 201843,1643,2842,0442,4040,601.564.100
25 de jul de 201844,0044,6342,8643,3041,462.285.400
24 de jul de 201843,5943,9243,1543,5641,711.182.200
23 de jul de 201844,2944,2943,1343,4941,651.102.800
20 de jul de 201845,1045,2944,0444,3042,422.456.700
19 de jul de 201844,1644,4243,4344,2542,371.156.700
18 de jul de 201845,1145,3144,2244,2242,351.086.300
17 de jul de 201844,4445,5644,3545,2143,293.396.500
16 de jul de 201844,3744,6844,2444,5042,611.499.000
13 de jul de 201844,4644,8144,2144,3142,434.678.700
12 de jul de 201844,8144,9044,3944,4942,602.635.500
11 de jul de 201844,7645,1044,7144,7142,811.623.100
10 de jul de 201844,8345,4844,7344,8842,981.306.300
06 de jul de 201845,1645,2544,6444,7242,821.220.500
05 de jul de 201845,4145,7745,0245,0543,141.002.700
04 de jul de 201845,7345,8045,1545,3043,38580.300
03 de jul de 201845,0245,8045,0145,2443,321.024.000
02 de jul de 201845,2945,4444,7745,0443,13840.100
02 de jul de 20180.244359 Dividendo
29 de jun de 201845,1246,0245,1145,7443,571.692.800
28 de jun de 201844,8445,3644,7745,0242,881.490.300
27 de jun de 201845,2445,5744,7144,9942,851.330.200
26 de jun de 201845,9846,0345,0145,0142,871.663.400
25 de jun de 201845,5046,2545,3245,8043,622.019.000
22 de jun de 201844,8545,5044,7045,5043,341.509.600
21 de jun de 201846,0946,3344,7644,7642,631.697.900
20 de jun de 201846,4346,4545,7146,4544,243.090.300
19 de jun de 201845,8146,4445,6946,0043,812.757.600
18 de jun de 201845,9946,1545,6045,9743,791.446.000
15 de jun de 201846,1046,5045,4246,2544,053.073.900
14 de jun de 201845,7646,4945,3146,3944,192.182.900
13 de jun de 201845,3145,9945,0245,6243,451.871.400
12 de jun de 201845,1145,3944,8645,2543,101.586.900
11 de jun de 201845,4245,5144,8545,3343,181.678.200
08 de jun de 201845,2645,4844,4445,2743,122.370.800
07 de jun de 201844,6045,4344,1145,4343,272.971.400
06 de jun de 201844,0845,2844,0245,0042,862.576.600
05 de jun de 201844,8045,3744,1044,1842,082.134.300
04 de jun de 201845,4045,5744,9045,1042,961.130.000
01 de jun de 201845,1245,8044,7845,4743,311.713.400
30 de mai de 201844,2045,5044,1545,5043,344.004.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...