Canada markets closed

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
41.95-0.30 (-0.71%)
At close: 05:07PM BRT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202241.9142.2941.6841.9541.953,690,200
Sept 22, 202241.5242.4041.1142.2542.253,135,200
Sept 21, 202241.0541.3040.8241.1141.112,996,600
Sept 20, 202240.9941.2840.6741.0541.052,532,700
Sept 19, 202240.6041.1540.4240.9940.992,433,700
Sept 16, 202241.3041.4140.6340.6340.637,937,700
Sept 15, 202241.4141.6941.1541.2841.281,587,100
Sept 14, 202241.4542.1441.0641.3741.371,859,400
Sept 13, 202242.4142.5941.3041.4141.411,672,800
Sept 12, 202243.1443.1442.3342.5942.591,876,800
Sept 09, 202242.3843.1442.2142.7942.792,042,800
Sept 08, 202242.1042.3941.7442.0942.092,814,100
Sept 06, 202241.9042.1741.5342.1042.102,450,300
Sept 05, 202242.0042.5641.7341.7841.781,155,200
Sept 02, 202241.4942.1341.3041.5441.543,161,800
Sept 01, 202241.1041.4740.9041.2641.262,969,200
Sept 01, 20220.179615 Dividend
Aug 31, 202242.4042.6441.1441.1440.966,119,000
Aug 30, 202242.6242.9742.1942.2242.042,136,800
Aug 29, 202242.2442.6141.8542.2942.112,380,200
Aug 26, 202243.0243.0642.2042.2442.061,701,500
Aug 25, 202243.6143.7242.8042.8542.662,214,200
Aug 24, 202244.0644.4143.4043.4043.211,945,100
Aug 23, 202244.4944.4943.7544.1143.922,022,200
Aug 22, 202244.4145.0444.1244.3344.141,954,900
Aug 19, 202244.8544.8544.1044.3744.182,199,000
Aug 18, 202245.4745.4744.3944.7944.592,325,400
Aug 17, 202245.0545.8845.0545.3245.122,932,800
Aug 16, 202245.2145.3244.8345.2845.081,866,600
Aug 15, 202246.1446.2145.0045.0944.891,751,000
Aug 12, 202246.1046.5545.7346.0145.812,686,700
Aug 11, 202246.7146.9446.0946.1045.901,957,200
Aug 10, 202246.7046.7046.0946.4046.203,125,500
Aug 09, 202245.7446.8045.5946.3046.102,428,300
Aug 08, 202245.6845.9445.2245.7245.522,946,200
Aug 05, 202245.2945.7745.0345.4545.252,335,800
Aug 04, 202244.7545.6544.7445.2645.062,516,500
Aug 03, 202244.4044.7744.1044.6044.412,830,800
Aug 02, 202244.2544.7644.0244.3144.122,223,100
Aug 01, 202244.2044.9043.8844.6144.423,699,900
Jul 29, 202244.8845.0544.6044.6044.412,762,000
Jul 28, 202244.7145.2044.4244.8844.682,819,200
Jul 27, 202246.1546.1844.5144.9044.703,286,600
Jul 26, 202246.5146.7746.2346.3946.191,167,200
Jul 25, 202246.9647.2646.2846.4246.22911,100
Jul 22, 202246.9947.2846.3446.8346.631,353,400
Jul 21, 202247.0847.1546.1146.9846.771,295,100
Jul 20, 202247.1648.2046.6546.8946.691,788,600
Jul 19, 202247.0647.7746.7147.5147.301,418,400
Jul 18, 202247.1747.5046.8546.9146.711,119,900
Jul 15, 202247.4547.6946.8447.1846.971,122,300
Jul 14, 202246.6647.6346.6547.2747.061,597,100
Jul 13, 202247.5047.8147.2047.2046.991,610,000
Jul 12, 202248.3848.3847.3747.6447.431,615,600
Jul 11, 202247.4448.2146.9747.8747.661,818,400
Jul 08, 202247.4248.2647.1147.4947.281,129,200
Jul 07, 202247.0147.7246.4647.3447.131,675,700
Jul 06, 202245.9947.5445.7747.1746.961,393,200
Jul 05, 202246.4847.0446.0446.3746.171,299,200
Jul 04, 202247.4647.5546.2746.5146.31829,500
Jul 01, 202247.4647.9946.5047.5547.342,407,800
Jul 01, 20220.287313 Dividend
Jun 30, 202245.3047.5445.2547.0646.574,054,100
Jun 29, 202246.5446.7445.2945.6645.182,122,600
Jun 28, 202247.0447.1046.1946.4845.991,355,800
Jun 27, 202246.7047.2046.5746.7046.211,065,700
Jun 24, 202247.0247.0946.4946.5546.061,164,900
Jun 23, 202247.0647.9546.8246.8946.401,678,600
Jun 22, 202247.4047.4446.5146.9646.471,575,600
Jun 21, 202245.7047.6445.5247.0546.563,293,600
Jun 20, 202245.6345.9945.2845.6345.15918,300
Jun 17, 202246.4046.8345.3145.4644.993,731,800
Jun 15, 202246.5647.1646.5546.6746.182,050,700
Jun 14, 202246.4046.5645.8646.3545.871,826,300
Jun 13, 202246.6546.9045.8846.2445.761,972,500
Jun 10, 202246.7447.2846.2746.8046.312,199,100
Jun 09, 202247.7047.7046.6846.8746.382,120,200
Jun 08, 202247.5547.8646.7447.4046.902,003,300
Jun 07, 202248.2648.8947.7448.0147.511,473,900
Jun 06, 202250.3750.6448.6948.8848.371,011,700
Jun 03, 202251.0751.2950.2150.3749.841,639,900
Jun 02, 202250.8151.3450.2551.0850.551,301,700
Jun 01, 202250.7350.9650.1450.4749.942,543,900
May 31, 202251.7852.0550.8451.0550.523,698,400
May 30, 202251.8451.9151.3051.5350.99734,100
May 27, 202251.8151.9751.2251.5451.001,390,000
May 26, 202252.3152.4951.7551.9851.441,885,000
May 25, 202251.5852.6451.5852.3551.801,732,800
May 24, 202251.6052.0050.7851.9251.382,595,000
May 23, 202250.1351.8950.0551.5851.041,871,300
May 20, 202250.4950.4949.6950.0649.541,308,400
May 19, 202249.5750.3049.3149.9949.471,125,700
May 18, 202250.0950.1649.3949.5749.051,910,600
May 17, 202249.8350.5249.4949.8849.361,590,100
May 16, 202249.2149.6349.0049.4648.941,957,300
May 13, 202250.4550.4549.2649.2648.752,174,300
May 12, 202248.5249.9448.5249.9449.421,879,800
May 11, 202250.4050.7148.6449.0248.512,523,500
May 10, 202250.9651.5550.6450.8050.271,454,000
May 09, 202250.4651.1750.3550.9150.381,839,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...