VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201850,6050,6049,2649,3349,332.128.700
18 de jan de 201850,7651,0150,4150,7150,711.758.400
17 de jan de 201850,2951,0550,1950,9050,901.761.900
16 de jan de 201849,6450,4749,6450,4250,421.428.900
15 de jan de 201850,8150,9249,5649,8449,84770.100
12 de jan de 201849,4150,5049,1650,3650,361.788.200
11 de jan de 201849,4349,6549,1149,5049,501.257.700
10 de jan de 201850,1150,6149,2049,3649,361.430.100
09 de jan de 201850,0250,8749,6450,6650,662.156.400
08 de jan de 201849,6450,0149,0350,0150,011.287.100
05 de jan de 201849,7350,1749,3749,6349,631.775.900
04 de jan de 201848,7049,8248,4849,4049,401.636.600
03 de jan de 201848,9049,2848,4248,4248,421.920.100
02 de jan de 201848,5049,2948,5049,0149,011.767.400
01 de jan de 201848,6248,6248,6248,6248,62-
29 de dez de 201748,6248,6248,6248,6248,62-
28 de dez de 201749,1149,2748,6248,6248,621.445.700
27 de dez de 201749,1949,4948,6249,0449,041.049.300
27 de dez de 20170.908184 Dividendo
26 de dez de 201749,3550,4049,0849,9048,991.218.300
25 de dez de 201749,3649,3649,3649,3648,46-
22 de dez de 201749,6749,8649,2449,3648,461.844.700
21 de dez de 201750,0250,3949,4749,7548,842.164.300
20 de dez de 201750,3551,1050,0650,2749,361.593.400
19 de dez de 201750,1850,6549,9150,5149,591.873.300
18 de dez de 201750,4651,2249,8650,6149,692.021.100
15 de dez de 201750,7251,1850,4150,4649,542.176.300
14 de dez de 201751,0051,0550,1051,0250,092.308.500
13 de dez de 201751,0051,5350,2051,1050,173.360.400
12 de dez de 201749,3650,8348,8150,8349,902.440.200
11 de dez de 201750,0650,2249,3649,6148,712.157.000
08 de dez de 201750,4350,5249,8150,0549,141.851.900
07 de dez de 201749,1550,4748,2350,0549,142.421.600
06 de dez de 201748,1649,8548,1549,6048,701.974.900
05 de dez de 201748,6949,1848,2748,6347,741.840.300
04 de dez de 201748,4549,2448,1148,6947,801.478.300
01 de dez de 201747,1248,5047,0648,4547,571.994.800
30 de nov de 201747,7748,3447,4247,4846,624.145.600
29 de nov de 201748,6948,9147,8247,9647,091.726.000
28 de nov de 201749,3649,3648,7048,7047,811.721.900
27 de nov de 201748,4049,3948,0549,0548,161.533.100
24 de nov de 201748,9349,2748,4548,4547,57877.800
23 de nov de 201748,9049,5848,6548,8948,00527.100
22 de nov de 201749,4349,6848,7949,1748,282.016.400
21 de nov de 201749,4049,9049,2649,5548,651.525.600
20 de nov de 201749,2049,2049,2049,2048,30-
17 de nov de 201748,4049,5148,4049,2048,301.443.700
16 de nov de 201748,5049,0048,4148,9048,011.987.200
15 de nov de 201748,5248,5248,5248,5247,64-
14 de nov de 201748,8449,7448,5248,5247,642.099.800
13 de nov de 201749,1149,3048,6748,8447,951.652.300
10 de nov de 201749,5149,5248,7248,8847,992.028.900
09 de nov de 201749,9349,9949,1749,3248,422.085.600
08 de nov de 201749,0149,9549,0049,7748,862.204.500
07 de nov de 201749,1049,7748,8149,0748,181.846.500
06 de nov de 201749,2349,9848,9649,5348,631.969.900
03 de nov de 201750,4150,6749,1949,4448,542.356.100
02 de nov de 201750,4150,4150,4150,4149,49-
01 de nov de 201750,8651,1650,4150,4149,491.891.700
31 de out de 201750,4750,9950,2150,5049,581.941.000
30 de out de 201751,4551,4550,1050,5349,612.038.700
27 de out de 201751,8952,3751,4251,4650,521.612.100
26 de out de 201751,0652,0050,5751,6850,742.104.700
25 de out de 201751,8751,9150,3950,7349,811.496.000
24 de out de 201750,8251,4850,6751,0350,101.015.200
23 de out de 201751,6951,9750,8250,8249,90979.300
20 de out de 201751,1552,1351,0151,5850,641.145.800
19 de out de 201750,8051,2550,4950,9550,02937.800
18 de out de 201750,9351,4550,5651,2150,281.523.300
17 de out de 201751,0051,1950,7250,9350,001.180.900
16 de out de 201750,9751,5550,7051,0050,071.445.000
13 de out de 201751,3251,7650,5151,0050,072.625.400
12 de out de 201751,6051,6051,6051,6050,66-
11 de out de 201751,7552,4251,2251,6050,661.552.400
10 de out de 201751,6052,1251,3451,8550,91952.200
09 de out de 201751,0051,2350,7651,1850,251.004.800
06 de out de 201751,0851,6050,5950,9450,012.234.800
05 de out de 201751,6452,0051,2151,2150,281.728.000
04 de out de 201751,2151,4450,8951,2450,31937.900
03 de out de 201750,2251,5550,0851,3250,391.522.300
02 de out de 201750,0350,3749,7450,2149,301.020.300
02 de out de 20170.186324 Dividendo
29 de set de 201750,5550,7750,0150,4749,371.407.700
28 de set de 201750,0051,1149,8750,2549,152.223.400
27 de set de 201751,3051,3049,9550,1949,091.883.400
26 de set de 201751,0551,6451,0051,0549,941.830.400
25 de set de 201751,0151,4950,7551,1350,011.230.400
22 de set de 201751,9952,2951,0951,3050,181.702.600
21 de set de 201752,5152,8051,7952,0050,871.059.300
20 de set de 201752,5552,9551,7052,4451,302.073.300
19 de set de 201751,9252,5851,7052,5851,431.572.700
18 de set de 201751,7352,3151,1951,9250,791.231.200
15 de set de 201750,9351,9050,9351,9050,772.292.700
14 de set de 201750,9951,5750,3950,9349,821.261.700
13 de set de 201750,4951,3650,2151,2550,131.283.300
12 de set de 201750,3050,8449,8950,5349,431.242.200
11 de set de 201749,4050,6449,3050,0548,961.949.700
08 de set de 201749,1649,4748,9049,1048,031.855.200
07 de set de 201748,7648,7648,7648,7647,70-
06 de set de 201749,4249,4548,7648,7647,701.886.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...