La bourse est fermée

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
48,00+0,31 (+0,65 %)
À la clôture : 05:07PM BRT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202447,8148,3847,8148,0048,001 708 000
25 avr. 202448,0448,4447,6947,6947,691 681 400
24 avr. 202448,1748,5347,7347,9047,901 824 400
23 avr. 202448,3948,6648,2448,2448,241 696 900
22 avr. 202448,7149,2048,3848,8048,801 667 000
19 avr. 202448,5248,9148,2848,7148,712 146 600
18 avr. 202448,9149,2048,2348,7348,731 790 500
17 avr. 202448,7449,0048,3548,9148,911 835 400
16 avr. 202448,4349,2348,2748,6948,692 174 100
15 avr. 202449,0249,2848,5348,8148,812 138 800
12 avr. 202449,1949,3048,5149,0749,071 615 800
11 avr. 202450,0050,2149,1949,3849,381 849 700
11 avr. 20240.907669 Dividende
10 avr. 202451,7952,4051,2351,3850,472 049 600
09 avr. 202451,6152,0951,5551,8550,931 601 900
08 avr. 202451,4751,8251,0451,5350,62950 400
05 avr. 202451,7552,4451,2551,4750,561 552 500
04 avr. 202451,1452,0351,0751,7550,841 549 700
03 avr. 202450,6651,2850,2151,0950,191 668 200
02 avr. 202450,8550,8550,2650,4749,581 474 300
01 avr. 202450,5151,5950,5150,8149,913 334 600
01 avr. 20240.181534 Dividende
28 mars 202450,5050,6750,0150,6049,532 209 300
27 mars 202450,7550,8650,0150,3949,321 241 000
26 mars 202450,2451,2550,1650,5949,521 988 100
25 mars 202451,6051,6850,2450,2449,183 275 800
22 mars 202451,2952,0851,1051,7150,611 345 600
21 mars 202451,1151,7950,8151,2950,202 021 500
20 mars 202451,3151,5851,0551,2750,181 194 900
19 mars 202451,8052,1151,1951,1950,111 053 200
18 mars 202452,3252,3251,3451,6850,581 275 300
15 mars 202453,2453,7652,0252,0250,923 821 400
14 mars 202451,9553,1551,7753,1552,022 592 500
13 mars 202451,8552,3851,7652,0150,912 234 900
12 mars 202452,2652,4651,5752,1751,062 289 100
11 mars 202451,9352,5651,8152,2651,151 536 800
08 mars 202452,5652,8951,9252,3151,202 235 100
07 mars 202452,0252,7151,5952,5651,452 333 400
06 mars 202452,3352,5051,5052,0150,912 305 200
05 mars 202452,4952,7551,7152,0750,973 219 300
04 mars 202453,9854,0852,4252,5051,392 266 300
01 mars 202454,5154,7653,9153,9952,852 360 800
29 févr. 202455,6655,8854,3354,4853,334 504 300
28 févr. 202455,9056,3955,5055,7254,541 930 600
27 févr. 202455,0056,6154,5656,4655,262 785 700
26 févr. 202455,1955,2654,4054,7053,542 476 000
23 févr. 202456,3856,5555,2955,3154,142 032 500
22 févr. 202453,8856,1853,7756,1854,993 083 900
21 févr. 202453,7254,1952,5553,6252,482 900 800
20 févr. 202452,8653,4452,3052,9351,814 562 800
19 févr. 202452,2853,3752,2052,8651,741 681 900
16 févr. 202454,2054,2852,6152,6651,542 341 900
15 févr. 202454,7154,7653,9254,0352,891 794 100
14 févr. 202453,6054,9053,4054,4953,342 720 000
09 févr. 202453,9653,9853,0253,6652,52941 000
08 févr. 202453,9154,4453,6653,6852,541 925 800
07 févr. 202453,4854,6553,4853,8952,751 929 600
06 févr. 202452,8853,9152,6853,8852,741 434 100
05 févr. 202452,6753,1951,8952,8851,761 254 300
02 févr. 202452,4452,8551,4352,4151,302 862 400
01 févr. 202451,3652,5451,2452,4251,312 392 100
31 janv. 202450,9851,4850,7951,3650,272 163 300
30 janv. 202450,9751,0350,7750,8849,802 004 500
29 janv. 202451,2551,2550,7750,9849,901 032 500
26 janv. 202450,8551,2650,6251,2050,121 271 800
25 janv. 202450,7450,7550,3150,7549,671 062 000
24 janv. 202451,3051,3350,3950,7249,652 131 800
23 janv. 202451,0351,1750,3150,9049,822 242 800
22 janv. 202450,8751,0150,4250,8449,761 671 700
19 janv. 202450,6150,7350,3650,6549,581 466 900
18 janv. 202450,9651,0450,5150,6249,552 161 400
17 janv. 202450,5851,4350,4750,9649,883 708 800
16 janv. 202450,2350,8850,1050,6749,602 094 300
15 janv. 202450,7550,9150,4150,6949,62696 400
12 janv. 202450,1850,7750,0250,7749,691 954 900
11 janv. 202450,6350,7749,8550,3449,271 541 100
10 janv. 202450,0850,6249,9550,6249,551 489 600
09 janv. 202449,9250,2349,5850,2349,173 021 500
08 janv. 202450,2650,7349,9850,0048,941 813 700
05 janv. 202450,7750,9949,9250,4849,412 693 800
04 janv. 202451,9352,0851,1951,4150,321 533 700
03 janv. 202452,5252,6851,8051,9350,832 235 600
02 janv. 202453,4453,4452,3152,6251,503 085 200
28 déc. 202353,7154,0053,3553,4452,311 377 500
27 déc. 202353,4054,0053,3153,7452,601 723 200
27 déc. 20230.514346 Dividende
26 déc. 202353,5753,8553,3153,8552,21698 500
22 déc. 202353,0953,8253,0453,5851,941 102 500
21 déc. 202353,8853,8853,0153,2051,581 259 800
20 déc. 202353,5753,9553,3453,4751,842 252 900
19 déc. 202353,9554,0053,1853,5751,931 316 200
18 déc. 202353,9954,2853,3753,9152,261 333 000
15 déc. 202354,6254,6253,1553,6251,983 509 900
14 déc. 202354,3154,7453,8354,3552,692 280 800
13 déc. 202353,2854,2353,2054,1252,472 939 900
12 déc. 202352,9053,3652,5753,3651,731 472 000
11 déc. 202353,3553,4952,5852,9151,291 576 300
08 déc. 202353,2353,5052,8053,5051,871 470 700
07 déc. 202353,1853,5052,8853,2351,601 898 000
06 déc. 202353,2553,5053,0253,2851,652 067 500
*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...