Marchés français ouverture 4 h 17 min

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
50,35+0,69 (+1,39 %)
À la clôture : 05:07PM BRT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202449,8650,8449,5250,3550,353 132 100
02 mai 202447,5749,6847,5749,6649,663 360 100
30 avr. 202447,7448,0747,3447,3447,342 756 700
30 avr. 20240.230094 Dividende
29 avr. 202447,9848,7047,8847,9347,701 634 300
26 avr. 202447,8148,3847,8148,0047,771 711 800
25 avr. 202448,0448,4447,6947,6947,461 681 400
24 avr. 202448,1748,5347,7347,9047,671 824 400
23 avr. 202448,3948,6648,2448,2448,011 696 900
22 avr. 202448,7149,2048,3848,8048,571 667 000
19 avr. 202448,5248,9148,2848,7148,482 146 600
18 avr. 202448,9149,2048,2348,7348,501 790 500
17 avr. 202448,7449,0048,3548,9148,681 835 400
16 avr. 202448,4349,2348,2748,6948,462 174 100
15 avr. 202449,0249,2848,5348,8148,582 138 800
12 avr. 202449,1949,3048,5149,0748,831 615 800
11 avr. 202450,0050,2149,1949,3849,141 849 700
11 avr. 20240.907669 Dividende
10 avr. 202451,7952,4051,2351,3850,232 049 600
09 avr. 202451,6152,0951,5551,8550,691 601 900
08 avr. 202451,4751,8251,0451,5350,38950 400
05 avr. 202451,7552,4451,2551,4750,321 552 500
04 avr. 202451,1452,0351,0751,7550,591 549 700
03 avr. 202450,6651,2850,2151,0949,951 668 200
02 avr. 202450,8550,8550,2650,4749,341 474 300
01 avr. 202450,5151,5950,5150,8149,673 334 600
01 avr. 20240.181534 Dividende
28 mars 202450,5050,6750,0150,6049,292 209 300
27 mars 202450,7550,8650,0150,3949,091 241 000
26 mars 202450,2451,2550,1650,5949,281 988 100
25 mars 202451,6051,6850,2450,2448,943 275 800
22 mars 202451,2952,0851,1051,7150,371 345 600
21 mars 202451,1151,7950,8151,2949,962 021 500
20 mars 202451,3151,5851,0551,2749,941 194 900
19 mars 202451,8052,1151,1951,1949,861 053 200
18 mars 202452,3252,3251,3451,6850,341 275 300
15 mars 202453,2453,7652,0252,0250,673 821 400
14 mars 202451,9553,1551,7753,1551,772 592 500
13 mars 202451,8552,3851,7652,0150,662 234 900
12 mars 202452,2652,4651,5752,1750,822 289 100
11 mars 202451,9352,5651,8152,2650,911 536 800
08 mars 202452,5652,8951,9252,3150,962 235 100
07 mars 202452,0252,7151,5952,5651,202 333 400
06 mars 202452,3352,5051,5052,0150,662 305 200
05 mars 202452,4952,7551,7152,0750,723 219 300
04 mars 202453,9854,0852,4252,5051,142 266 300
01 mars 202454,5154,7653,9153,9952,592 360 800
29 févr. 202455,6655,8854,3354,4853,074 504 300
28 févr. 202455,9056,3955,5055,7254,281 930 600
27 févr. 202455,0056,6154,5656,4655,002 785 700
26 févr. 202455,1955,2654,4054,7053,282 476 000
23 févr. 202456,3856,5555,2955,3153,882 032 500
22 févr. 202453,8856,1853,7756,1854,733 083 900
21 févr. 202453,7254,1952,5553,6252,232 900 800
20 févr. 202452,8653,4452,3052,9351,564 562 800
19 févr. 202452,2853,3752,2052,8651,491 681 900
16 févr. 202454,2054,2852,6152,6651,302 341 900
15 févr. 202454,7154,7653,9254,0352,631 794 100
14 févr. 202453,6054,9053,4054,4953,082 720 000
09 févr. 202453,9653,9853,0253,6652,27941 000
08 févr. 202453,9154,4453,6653,6852,291 925 800
07 févr. 202453,4854,6553,4853,8952,491 929 600
06 févr. 202452,8853,9152,6853,8852,491 434 100
05 févr. 202452,6753,1951,8952,8851,511 254 300
02 févr. 202452,4452,8551,4352,4151,052 862 400
01 févr. 202451,3652,5451,2452,4251,062 392 100
31 janv. 202450,9851,4850,7951,3650,032 163 300
30 janv. 202450,9751,0350,7750,8849,562 004 500
29 janv. 202451,2551,2550,7750,9849,661 032 500
26 janv. 202450,8551,2650,6251,2049,871 271 800
25 janv. 202450,7450,7550,3150,7549,441 062 000
24 janv. 202451,3051,3350,3950,7249,412 131 800
23 janv. 202451,0351,1750,3150,9049,582 242 800
22 janv. 202450,8751,0150,4250,8449,521 671 700
19 janv. 202450,6150,7350,3650,6549,341 466 900
18 janv. 202450,9651,0450,5150,6249,312 161 400
17 janv. 202450,5851,4350,4750,9649,643 708 800
16 janv. 202450,2350,8850,1050,6749,362 094 300
15 janv. 202450,7550,9150,4150,6949,38696 400
12 janv. 202450,1850,7750,0250,7749,461 954 900
11 janv. 202450,6350,7749,8550,3449,041 541 100
10 janv. 202450,0850,6249,9550,6249,311 489 600
09 janv. 202449,9250,2349,5850,2348,933 021 500
08 janv. 202450,2650,7349,9850,0048,711 813 700
05 janv. 202450,7750,9949,9250,4849,172 693 800
04 janv. 202451,9352,0851,1951,4150,081 533 700
03 janv. 202452,5252,6851,8051,9350,592 235 600
02 janv. 202453,4453,4452,3152,6251,263 085 200
28 déc. 202353,7154,0053,3553,4452,061 377 500
27 déc. 202353,4054,0053,3153,7452,351 723 200
27 déc. 20230.514346 Dividende
26 déc. 202353,5753,8553,3153,8551,95698 500
22 déc. 202353,0953,8253,0453,5851,691 102 500
21 déc. 202353,8853,8853,0153,2051,331 259 800
20 déc. 202353,5753,9553,3453,4751,592 252 900
19 déc. 202353,9554,0053,1853,5751,681 316 200
18 déc. 202353,9954,2853,3753,9152,011 333 000
15 déc. 202354,6254,6253,1553,6251,733 509 900
14 déc. 202354,3154,7453,8354,3552,442 280 800
13 déc. 202353,2854,2353,2054,1252,222 939 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...