Telefônica Brasil S.A. (VIVT3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 47.57 | 49.68 | 47.57 | 49.66 | 49.66 | 3,360,100 |
| Apr 30, 2024 | 47.74 | 48.07 | 47.34 | 47.34 | 47.34 | 2,756,700 |
| Apr 30, 2024 | 0.230094 Dividend | |||||
| Apr 29, 2024 | 47.98 | 48.70 | 47.88 | 47.93 | 47.70 | 1,634,300 |
| Apr 26, 2024 | 47.81 | 48.38 | 47.81 | 48.00 | 47.77 | 1,711,800 |
| Apr 25, 2024 | 48.04 | 48.44 | 47.69 | 47.69 | 47.46 | 1,681,400 |
| Apr 24, 2024 | 48.17 | 48.53 | 47.73 | 47.90 | 47.67 | 1,824,400 |
| Apr 23, 2024 | 48.39 | 48.66 | 48.24 | 48.24 | 48.01 | 1,696,900 |
| Apr 22, 2024 | 48.71 | 49.20 | 48.38 | 48.80 | 48.57 | 1,667,000 |
| Apr 19, 2024 | 48.52 | 48.91 | 48.28 | 48.71 | 48.48 | 2,146,600 |
| Apr 18, 2024 | 48.91 | 49.20 | 48.23 | 48.73 | 48.50 | 1,790,500 |
| Apr 17, 2024 | 48.74 | 49.00 | 48.35 | 48.91 | 48.68 | 1,835,400 |
| Apr 16, 2024 | 48.43 | 49.23 | 48.27 | 48.69 | 48.46 | 2,174,100 |
| Apr 15, 2024 | 49.02 | 49.28 | 48.53 | 48.81 | 48.58 | 2,138,800 |
| Apr 12, 2024 | 49.19 | 49.30 | 48.51 | 49.07 | 48.83 | 1,615,800 |
| Apr 11, 2024 | 50.00 | 50.21 | 49.19 | 49.38 | 49.14 | 1,849,700 |
| Apr 11, 2024 | 0.907669 Dividend | |||||
| Apr 10, 2024 | 51.79 | 52.40 | 51.23 | 51.38 | 50.23 | 2,049,600 |
| Apr 09, 2024 | 51.61 | 52.09 | 51.55 | 51.85 | 50.69 | 1,601,900 |
| Apr 08, 2024 | 51.47 | 51.82 | 51.04 | 51.53 | 50.38 | 950,400 |
| Apr 05, 2024 | 51.75 | 52.44 | 51.25 | 51.47 | 50.32 | 1,552,500 |
| Apr 04, 2024 | 51.14 | 52.03 | 51.07 | 51.75 | 50.59 | 1,549,700 |
| Apr 03, 2024 | 50.66 | 51.28 | 50.21 | 51.09 | 49.95 | 1,668,200 |
| Apr 02, 2024 | 50.85 | 50.85 | 50.26 | 50.47 | 49.34 | 1,474,300 |
| Apr 01, 2024 | 50.51 | 51.59 | 50.51 | 50.81 | 49.67 | 3,334,600 |
| Apr 01, 2024 | 0.181534 Dividend | |||||
| Mar 28, 2024 | 50.50 | 50.67 | 50.01 | 50.60 | 49.29 | 2,209,300 |
| Mar 27, 2024 | 50.75 | 50.86 | 50.01 | 50.39 | 49.09 | 1,241,000 |
| Mar 26, 2024 | 50.24 | 51.25 | 50.16 | 50.59 | 49.28 | 1,988,100 |
| Mar 25, 2024 | 51.60 | 51.68 | 50.24 | 50.24 | 48.94 | 3,275,800 |
| Mar 22, 2024 | 51.29 | 52.08 | 51.10 | 51.71 | 50.37 | 1,345,600 |
| Mar 21, 2024 | 51.11 | 51.79 | 50.81 | 51.29 | 49.96 | 2,021,500 |
| Mar 20, 2024 | 51.31 | 51.58 | 51.05 | 51.27 | 49.94 | 1,194,900 |
| Mar 19, 2024 | 51.80 | 52.11 | 51.19 | 51.19 | 49.86 | 1,053,200 |
| Mar 18, 2024 | 52.32 | 52.32 | 51.34 | 51.68 | 50.34 | 1,275,300 |
| Mar 15, 2024 | 53.24 | 53.76 | 52.02 | 52.02 | 50.67 | 3,821,400 |
| Mar 14, 2024 | 51.95 | 53.15 | 51.77 | 53.15 | 51.77 | 2,592,500 |
| Mar 13, 2024 | 51.85 | 52.38 | 51.76 | 52.01 | 50.66 | 2,234,900 |
| Mar 12, 2024 | 52.26 | 52.46 | 51.57 | 52.17 | 50.82 | 2,289,100 |
| Mar 11, 2024 | 51.93 | 52.56 | 51.81 | 52.26 | 50.91 | 1,536,800 |
| Mar 08, 2024 | 52.56 | 52.89 | 51.92 | 52.31 | 50.96 | 2,235,100 |
| Mar 07, 2024 | 52.02 | 52.71 | 51.59 | 52.56 | 51.20 | 2,333,400 |
| Mar 06, 2024 | 52.33 | 52.50 | 51.50 | 52.01 | 50.66 | 2,305,200 |
| Mar 05, 2024 | 52.49 | 52.75 | 51.71 | 52.07 | 50.72 | 3,219,300 |
| Mar 04, 2024 | 53.98 | 54.08 | 52.42 | 52.50 | 51.14 | 2,266,300 |
| Mar 01, 2024 | 54.51 | 54.76 | 53.91 | 53.99 | 52.59 | 2,360,800 |
| Feb 29, 2024 | 55.66 | 55.88 | 54.33 | 54.48 | 53.07 | 4,504,300 |
| Feb 28, 2024 | 55.90 | 56.39 | 55.50 | 55.72 | 54.28 | 1,930,600 |
| Feb 27, 2024 | 55.00 | 56.61 | 54.56 | 56.46 | 55.00 | 2,785,700 |
| Feb 26, 2024 | 55.19 | 55.26 | 54.40 | 54.70 | 53.28 | 2,476,000 |
| Feb 23, 2024 | 56.38 | 56.55 | 55.29 | 55.31 | 53.88 | 2,032,500 |
| Feb 22, 2024 | 53.88 | 56.18 | 53.77 | 56.18 | 54.73 | 3,083,900 |
| Feb 21, 2024 | 53.72 | 54.19 | 52.55 | 53.62 | 52.23 | 2,900,800 |
| Feb 20, 2024 | 52.86 | 53.44 | 52.30 | 52.93 | 51.56 | 4,562,800 |
| Feb 19, 2024 | 52.28 | 53.37 | 52.20 | 52.86 | 51.49 | 1,681,900 |
| Feb 16, 2024 | 54.20 | 54.28 | 52.61 | 52.66 | 51.30 | 2,341,900 |
| Feb 15, 2024 | 54.71 | 54.76 | 53.92 | 54.03 | 52.63 | 1,794,100 |
| Feb 14, 2024 | 53.60 | 54.90 | 53.40 | 54.49 | 53.08 | 2,720,000 |
| Feb 09, 2024 | 53.96 | 53.98 | 53.02 | 53.66 | 52.27 | 941,000 |
| Feb 08, 2024 | 53.91 | 54.44 | 53.66 | 53.68 | 52.29 | 1,925,800 |
| Feb 07, 2024 | 53.48 | 54.65 | 53.48 | 53.89 | 52.49 | 1,929,600 |
| Feb 06, 2024 | 52.88 | 53.91 | 52.68 | 53.88 | 52.49 | 1,434,100 |
| Feb 05, 2024 | 52.67 | 53.19 | 51.89 | 52.88 | 51.51 | 1,254,300 |
| Feb 02, 2024 | 52.44 | 52.85 | 51.43 | 52.41 | 51.05 | 2,862,400 |
| Feb 01, 2024 | 51.36 | 52.54 | 51.24 | 52.42 | 51.06 | 2,392,100 |
| Jan 31, 2024 | 50.98 | 51.48 | 50.79 | 51.36 | 50.03 | 2,163,300 |
| Jan 30, 2024 | 50.97 | 51.03 | 50.77 | 50.88 | 49.56 | 2,004,500 |
| Jan 29, 2024 | 51.25 | 51.25 | 50.77 | 50.98 | 49.66 | 1,032,500 |
| Jan 26, 2024 | 50.85 | 51.26 | 50.62 | 51.20 | 49.87 | 1,271,800 |
| Jan 25, 2024 | 50.74 | 50.75 | 50.31 | 50.75 | 49.44 | 1,062,000 |
| Jan 24, 2024 | 51.30 | 51.33 | 50.39 | 50.72 | 49.41 | 2,131,800 |
| Jan 23, 2024 | 51.03 | 51.17 | 50.31 | 50.90 | 49.58 | 2,242,800 |
| Jan 22, 2024 | 50.87 | 51.01 | 50.42 | 50.84 | 49.52 | 1,671,700 |
| Jan 19, 2024 | 50.61 | 50.73 | 50.36 | 50.65 | 49.34 | 1,466,900 |
| Jan 18, 2024 | 50.96 | 51.04 | 50.51 | 50.62 | 49.31 | 2,161,400 |
| Jan 17, 2024 | 50.58 | 51.43 | 50.47 | 50.96 | 49.64 | 3,708,800 |
| Jan 16, 2024 | 50.23 | 50.88 | 50.10 | 50.67 | 49.36 | 2,094,300 |
| Jan 15, 2024 | 50.75 | 50.91 | 50.41 | 50.69 | 49.38 | 696,400 |
| Jan 12, 2024 | 50.18 | 50.77 | 50.02 | 50.77 | 49.46 | 1,954,900 |
| Jan 11, 2024 | 50.63 | 50.77 | 49.85 | 50.34 | 49.04 | 1,541,100 |
| Jan 10, 2024 | 50.08 | 50.62 | 49.95 | 50.62 | 49.31 | 1,489,600 |
| Jan 09, 2024 | 49.92 | 50.23 | 49.58 | 50.23 | 48.93 | 3,021,500 |
| Jan 08, 2024 | 50.26 | 50.73 | 49.98 | 50.00 | 48.71 | 1,813,700 |
| Jan 05, 2024 | 50.77 | 50.99 | 49.92 | 50.48 | 49.17 | 2,693,800 |
| Jan 04, 2024 | 51.93 | 52.08 | 51.19 | 51.41 | 50.08 | 1,533,700 |
| Jan 03, 2024 | 52.52 | 52.68 | 51.80 | 51.93 | 50.59 | 2,235,600 |
| Jan 02, 2024 | 53.44 | 53.44 | 52.31 | 52.62 | 51.26 | 3,085,200 |
| Dec 28, 2023 | 53.71 | 54.00 | 53.35 | 53.44 | 52.06 | 1,377,500 |
| Dec 27, 2023 | 53.40 | 54.00 | 53.31 | 53.74 | 52.35 | 1,723,200 |
| Dec 27, 2023 | 0.514346 Dividend | |||||
| Dec 26, 2023 | 53.57 | 53.85 | 53.31 | 53.85 | 51.95 | 698,500 |
| Dec 22, 2023 | 53.09 | 53.82 | 53.04 | 53.58 | 51.69 | 1,102,500 |
| Dec 21, 2023 | 53.88 | 53.88 | 53.01 | 53.20 | 51.33 | 1,259,800 |
| Dec 20, 2023 | 53.57 | 53.95 | 53.34 | 53.47 | 51.59 | 2,252,900 |
| Dec 19, 2023 | 53.95 | 54.00 | 53.18 | 53.57 | 51.68 | 1,316,200 |
| Dec 18, 2023 | 53.99 | 54.28 | 53.37 | 53.91 | 52.01 | 1,333,000 |
| Dec 15, 2023 | 54.62 | 54.62 | 53.15 | 53.62 | 51.73 | 3,509,900 |
| Dec 14, 2023 | 54.31 | 54.74 | 53.83 | 54.35 | 52.44 | 2,280,800 |
| Dec 13, 2023 | 53.28 | 54.23 | 53.20 | 54.12 | 52.22 | 2,939,900 |
| Dec 12, 2023 | 52.90 | 53.36 | 52.57 | 53.36 | 51.48 | 1,472,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.