VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr de 201849,0050,1948,6748,9948,992.849.300
24 de abr de 201849,2349,7648,9349,2549,251.375.300
23 de abr de 201849,0849,7548,8948,9448,941.814.600
20 de abr de 201849,0649,1248,6048,9048,901.505.900
19 de abr de 201849,2649,8448,8649,3149,311.643.800
18 de abr de 201849,3549,9049,1049,3849,382.120.700
17 de abr de 201848,1049,3447,6749,3449,341.526.900
16 de abr de 201848,2748,5347,9248,0048,001.829.600
13 de abr de 201848,1048,3047,8048,1048,101.778.900
13 de abr de 20181.339 Dividendo
12 de abr de 201850,8650,8648,8849,3548,012.479.300
11 de abr de 201851,1251,6450,8650,8849,501.432.500
10 de abr de 201850,5351,3050,2251,0749,681.401.400
09 de abr de 201850,9651,1050,0150,3448,971.765.800
06 de abr de 201851,0051,2650,4450,5949,221.492.300
05 de abr de 201851,7552,1050,8051,0049,621.264.600
04 de abr de 201850,3551,7350,0051,2949,901.849.500
03 de abr de 201850,9051,2050,4050,8649,481.087.500
02 de abr de 201851,0051,3350,2550,6549,281.564.800
29 de mar de 201850,0050,7749,6050,4049,031.404.900
28 de mar de 201850,1050,3349,2049,5048,161.459.500
27 de mar de 201849,7550,7649,7550,1048,741.855.900
26 de mar de 201849,0449,6948,7849,6948,341.709.100
23 de mar de 201848,6849,4748,6148,6747,35946.400
22 de mar de 201849,2449,3148,6449,0547,721.569.000
21 de mar de 201849,5249,5248,6549,0047,671.900.100
20 de mar de 201850,0150,0249,1649,3047,961.278.100
19 de mar de 201849,1650,2249,1349,7748,42905.800
16 de mar de 201849,5650,1449,2949,3848,042.217.200
15 de mar de 201850,2850,4949,4049,4048,061.981.300
14 de mar de 201850,8450,8650,1150,4349,061.436.200
13 de mar de 201851,6251,7750,4050,4649,091.719.500
12 de mar de 201852,3052,5251,1951,3649,971.818.700
09 de mar de 201852,0953,0451,7052,0150,601.627.700
08 de mar de 201851,8352,3351,6852,3150,89953.300
07 de mar de 201851,9752,6351,7452,2850,861.140.000
06 de mar de 201852,8352,9251,9451,9550,541.155.100
05 de mar de 201851,2352,8651,2352,4551,03919.200
02 de mar de 201851,7451,9551,1751,6350,231.086.800
01 de mar de 201851,1552,1850,9151,8850,471.603.400
28 de fev de 201851,6152,0750,6550,6549,282.404.600
27 de fev de 201852,4252,8451,3351,5450,141.227.400
26 de fev de 201852,2953,0752,1252,4251,001.756.700
23 de fev de 201851,5652,3951,3152,3050,882.404.100
22 de fev de 201851,8852,3450,9350,9349,551.852.400
21 de fev de 201852,7352,9051,7351,8650,452.053.500
20 de fev de 201852,5753,1252,3252,4451,021.243.700
19 de fev de 201853,3253,3252,5752,5751,14447.900
16 de fev de 201853,4553,4552,6253,0251,581.334.500
15 de fev de 201853,0553,2552,2453,1451,701.374.500
14 de fev de 201852,7653,2552,5952,5951,162.544.800
09 de fev de 201852,3053,0451,0251,5450,142.322.500
08 de fev de 201854,0154,8752,8552,9351,491.370.000
07 de fev de 201854,9855,0353,6454,0052,531.942.600
06 de fev de 201852,2655,0052,1354,8353,342.329.700
05 de fev de 201852,7854,1352,7852,8051,371.437.300
02 de fev de 201853,5654,2252,9153,4552,001.908.000
01 de fev de 201853,8554,9453,8554,2452,772.288.100
31 de jan de 201853,6254,1652,9953,8552,391.800.500
30 de jan de 201852,2853,2952,2853,2351,791.879.500
29 de jan de 201852,8952,9852,2052,7151,281.825.400
26 de jan de 201852,3653,1651,9252,9451,502.635.200
25 de jan de 201852,3052,3052,3052,3050,88-
24 de jan de 201850,3052,4650,1952,3050,883.406.000
23 de jan de 201850,1850,1849,6650,0048,641.935.500
22 de jan de 201849,4850,2549,1150,2548,891.344.300
19 de jan de 201850,6050,6049,2649,3548,012.589.700
18 de jan de 201850,7651,0150,4150,7149,331.758.400
17 de jan de 201850,2951,0550,1950,9049,521.761.900
16 de jan de 201849,6450,4749,6450,4249,051.428.900
15 de jan de 201850,8150,9249,5649,8448,49770.100
12 de jan de 201849,4150,5049,1650,3648,991.788.200
11 de jan de 201849,4349,6549,1149,5048,161.257.700
10 de jan de 201850,1150,6149,2049,3648,021.430.100
09 de jan de 201850,0250,8749,6450,6649,292.156.400
08 de jan de 201849,6450,0149,0350,0148,651.287.100
05 de jan de 201849,7350,1749,3749,6348,281.775.900
04 de jan de 201848,7049,8248,4849,4048,061.636.600
03 de jan de 201848,9049,2848,4248,4247,111.920.100
02 de jan de 201848,5049,2948,5049,0147,681.767.400
29 de dez de 201748,6248,6248,6248,6247,30-
28 de dez de 201749,1149,2748,6248,6247,301.445.700
27 de dez de 201749,1949,4948,6249,0447,711.049.300
27 de dez de 20170.908184 Dividendo
26 de dez de 201749,3550,4049,0849,9047,661.218.300
25 de dez de 201749,3649,3649,3649,3647,15-
22 de dez de 201749,6749,8649,2449,3647,151.844.700
21 de dez de 201750,0250,3949,4749,7547,522.164.300
20 de dez de 201750,3551,1050,0650,2748,021.593.400
19 de dez de 201750,1850,6549,9150,5148,251.873.300
18 de dez de 201750,4651,2249,8650,6148,342.021.100
15 de dez de 201750,7251,1850,4150,4648,202.176.300
14 de dez de 201751,0051,0550,1051,0248,732.308.500
13 de dez de 201751,0051,5350,2051,1048,813.360.400
12 de dez de 201749,3650,8348,8150,8348,552.440.200
11 de dez de 201750,0650,2249,3649,6147,392.157.000
08 de dez de 201750,4350,5249,8150,0547,811.851.900
07 de dez de 201749,1550,4748,2350,0547,812.421.600
06 de dez de 201748,1649,8548,1549,6047,381.974.900
05 de dez de 201748,6949,1848,2748,6346,451.840.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...