Mercados españoles cerrados

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
48,00+0,31 (+0,65%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202447,8148,3847,8148,0048,001.711.800
25 abr 202448,0448,4447,6947,6947,691.681.400
24 abr 202448,1748,5347,7347,9047,901.824.400
23 abr 202448,3948,6648,2448,2448,241.696.900
22 abr 202448,7149,2048,3848,8048,801.667.000
19 abr 202448,5248,9148,2848,7148,712.146.600
18 abr 202448,9149,2048,2348,7348,731.790.500
17 abr 202448,7449,0048,3548,9148,911.835.400
16 abr 202448,4349,2348,2748,6948,692.174.100
15 abr 202449,0249,2848,5348,8148,812.138.800
12 abr 202449,1949,3048,5149,0749,071.615.800
11 abr 202450,0050,2149,1949,3849,381.849.700
11 abr 20240.907669 Dividendo
10 abr 202451,7952,4051,2351,3850,472.049.600
09 abr 202451,6152,0951,5551,8550,931.601.900
08 abr 202451,4751,8251,0451,5350,62950.400
05 abr 202451,7552,4451,2551,4750,561.552.500
04 abr 202451,1452,0351,0751,7550,841.549.700
03 abr 202450,6651,2850,2151,0950,191.668.200
02 abr 202450,8550,8550,2650,4749,581.474.300
01 abr 202450,5151,5950,5150,8149,913.334.600
01 abr 20240.181534 Dividendo
28 mar 202450,5050,6750,0150,6049,532.209.300
27 mar 202450,7550,8650,0150,3949,321.241.000
26 mar 202450,2451,2550,1650,5949,521.988.100
25 mar 202451,6051,6850,2450,2449,183.275.800
22 mar 202451,2952,0851,1051,7150,611.345.600
21 mar 202451,1151,7950,8151,2950,202.021.500
20 mar 202451,3151,5851,0551,2750,181.194.900
19 mar 202451,8052,1151,1951,1950,111.053.200
18 mar 202452,3252,3251,3451,6850,581.275.300
15 mar 202453,2453,7652,0252,0250,923.821.400
14 mar 202451,9553,1551,7753,1552,022.592.500
13 mar 202451,8552,3851,7652,0150,912.234.900
12 mar 202452,2652,4651,5752,1751,062.289.100
11 mar 202451,9352,5651,8152,2651,151.536.800
08 mar 202452,5652,8951,9252,3151,202.235.100
07 mar 202452,0252,7151,5952,5651,452.333.400
06 mar 202452,3352,5051,5052,0150,912.305.200
05 mar 202452,4952,7551,7152,0750,973.219.300
04 mar 202453,9854,0852,4252,5051,392.266.300
01 mar 202454,5154,7653,9153,9952,852.360.800
29 feb 202455,6655,8854,3354,4853,334.504.300
28 feb 202455,9056,3955,5055,7254,541.930.600
27 feb 202455,0056,6154,5656,4655,262.785.700
26 feb 202455,1955,2654,4054,7053,542.476.000
23 feb 202456,3856,5555,2955,3154,142.032.500
22 feb 202453,8856,1853,7756,1854,993.083.900
21 feb 202453,7254,1952,5553,6252,482.900.800
20 feb 202452,8653,4452,3052,9351,814.562.800
19 feb 202452,2853,3752,2052,8651,741.681.900
16 feb 202454,2054,2852,6152,6651,542.341.900
15 feb 202454,7154,7653,9254,0352,891.794.100
14 feb 202453,6054,9053,4054,4953,342.720.000
09 feb 202453,9653,9853,0253,6652,52941.000
08 feb 202453,9154,4453,6653,6852,541.925.800
07 feb 202453,4854,6553,4853,8952,751.929.600
06 feb 202452,8853,9152,6853,8852,741.434.100
05 feb 202452,6753,1951,8952,8851,761.254.300
02 feb 202452,4452,8551,4352,4151,302.862.400
01 feb 202451,3652,5451,2452,4251,312.392.100
31 ene 202450,9851,4850,7951,3650,272.163.300
30 ene 202450,9751,0350,7750,8849,802.004.500
29 ene 202451,2551,2550,7750,9849,901.032.500
26 ene 202450,8551,2650,6251,2050,121.271.800
25 ene 202450,7450,7550,3150,7549,671.062.000
24 ene 202451,3051,3350,3950,7249,652.131.800
23 ene 202451,0351,1750,3150,9049,822.242.800
22 ene 202450,8751,0150,4250,8449,761.671.700
19 ene 202450,6150,7350,3650,6549,581.466.900
18 ene 202450,9651,0450,5150,6249,552.161.400
17 ene 202450,5851,4350,4750,9649,883.708.800
16 ene 202450,2350,8850,1050,6749,602.094.300
15 ene 202450,7550,9150,4150,6949,62696.400
12 ene 202450,1850,7750,0250,7749,691.954.900
11 ene 202450,6350,7749,8550,3449,271.541.100
10 ene 202450,0850,6249,9550,6249,551.489.600
09 ene 202449,9250,2349,5850,2349,173.021.500
08 ene 202450,2650,7349,9850,0048,941.813.700
05 ene 202450,7750,9949,9250,4849,412.693.800
04 ene 202451,9352,0851,1951,4150,321.533.700
03 ene 202452,5252,6851,8051,9350,832.235.600
02 ene 202453,4453,4452,3152,6251,503.085.200
28 dic 202353,7154,0053,3553,4452,311.377.500
27 dic 202353,4054,0053,3153,7452,601.723.200
27 dic 20230.514346 Dividendo
26 dic 202353,5753,8553,3153,8552,21698.500
22 dic 202353,0953,8253,0453,5851,941.102.500
21 dic 202353,8853,8853,0153,2051,581.259.800
20 dic 202353,5753,9553,3453,4751,842.252.900
19 dic 202353,9554,0053,1853,5751,931.316.200
18 dic 202353,9954,2853,3753,9152,261.333.000
15 dic 202354,6254,6253,1553,6251,983.509.900
14 dic 202354,3154,7453,8354,3552,692.280.800
13 dic 202353,2854,2353,2054,1252,472.939.900
12 dic 202352,9053,3652,5753,3651,731.472.000
11 dic 202353,3553,4952,5852,9151,291.576.300
08 dic 202353,2353,5052,8053,5051,871.470.700
07 dic 202353,1853,5052,8853,2351,601.898.000
06 dic 202353,2553,5053,0253,2851,652.067.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...