Canada markets closed

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
50.60+0.21 (+0.42%)
At close: 05:07PM BRT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202450.5050.6750.0150.6050.602,207,800
Mar 27, 202450.7550.8650.0150.3950.391,241,000
Mar 26, 202450.2451.2550.1650.5950.591,988,100
Mar 25, 202451.6051.6850.2450.2450.243,275,800
Mar 22, 202451.2952.0851.1051.7151.711,345,600
Mar 21, 202451.1151.7950.8151.2951.292,021,500
Mar 20, 202451.3151.5851.0551.2751.271,194,900
Mar 19, 202451.8052.1151.1951.1951.191,053,200
Mar 18, 202452.3252.3251.3451.6851.681,275,300
Mar 15, 202453.2453.7652.0252.0252.023,821,400
Mar 14, 202451.9553.1551.7753.1553.152,592,500
Mar 13, 202451.8552.3851.7652.0152.012,234,900
Mar 12, 202452.2652.4651.5752.1752.172,289,100
Mar 11, 202451.9352.5651.8152.2652.261,536,800
Mar 08, 202452.5652.8951.9252.3152.312,235,100
Mar 07, 202452.0252.7151.5952.5652.562,333,400
Mar 06, 202452.3352.5051.5052.0152.012,305,200
Mar 05, 202452.4952.7551.7152.0752.073,219,300
Mar 04, 202453.9854.0852.4252.5052.502,266,300
Mar 01, 202454.5154.7653.9153.9953.992,360,800
Feb 29, 202455.6655.8854.3354.4854.484,504,300
Feb 28, 202455.9056.3955.5055.7255.721,930,600
Feb 27, 202455.0056.6154.5656.4656.462,785,700
Feb 26, 202455.1955.2654.4054.7054.702,476,000
Feb 23, 202456.3856.5555.2955.3155.312,032,500
Feb 22, 202453.8856.1853.7756.1856.183,083,900
Feb 21, 202453.7254.1952.5553.6253.622,900,800
Feb 20, 202452.8653.4452.3052.9352.934,562,800
Feb 19, 202452.2853.3752.2052.8652.861,681,900
Feb 16, 202454.2054.2852.6152.6652.662,341,900
Feb 15, 202454.7154.7653.9254.0354.031,794,100
Feb 14, 202453.6054.9053.4054.4954.492,720,000
Feb 09, 202453.9653.9853.0253.6653.66941,000
Feb 08, 202453.9154.4453.6653.6853.681,925,800
Feb 07, 202453.4854.6553.4853.8953.891,929,600
Feb 06, 202452.8853.9152.6853.8853.881,434,100
Feb 05, 202452.6753.1951.8952.8852.881,254,300
Feb 02, 202452.4452.8551.4352.4152.412,862,400
Feb 01, 202451.3652.5451.2452.4252.422,392,100
Jan 31, 202450.9851.4850.7951.3651.362,163,300
Jan 30, 202450.9751.0350.7750.8850.882,004,500
Jan 29, 202451.2551.2550.7750.9850.981,032,500
Jan 26, 202450.8551.2650.6251.2051.201,271,800
Jan 25, 202450.7450.7550.3150.7550.751,062,000
Jan 24, 202451.3051.3350.3950.7250.722,131,800
Jan 23, 202451.0351.1750.3150.9050.902,242,800
Jan 22, 202450.8751.0150.4250.8450.841,671,700
Jan 19, 202450.6150.7350.3650.6550.651,466,900
Jan 18, 202450.9651.0450.5150.6250.622,161,400
Jan 17, 202450.5851.4350.4750.9650.963,708,800
Jan 16, 202450.2350.8850.1050.6750.672,094,300
Jan 15, 202450.7550.9150.4150.6950.69696,400
Jan 12, 202450.1850.7750.0250.7750.771,954,900
Jan 11, 202450.6350.7749.8550.3450.341,541,100
Jan 10, 202450.0850.6249.9550.6250.621,489,600
Jan 09, 202449.9250.2349.5850.2350.233,021,500
Jan 08, 202450.2650.7349.9850.0050.001,813,700
Jan 05, 202450.7750.9949.9250.4850.482,693,800
Jan 04, 202451.9352.0851.1951.4151.411,533,700
Jan 03, 202452.5252.6851.8051.9351.932,235,600
Jan 02, 202453.4453.4452.3152.6252.623,085,200
Dec 28, 202353.7154.0053.3553.4453.441,377,500
Dec 27, 202353.4054.0053.3153.7453.741,723,200
Dec 27, 20230.514346 Dividend
Dec 26, 202353.5753.8553.3153.8553.34698,500
Dec 22, 202353.0953.8253.0453.5853.071,102,500
Dec 21, 202353.8853.8853.0153.2052.691,259,800
Dec 20, 202353.5753.9553.3453.4752.962,252,900
Dec 19, 202353.9554.0053.1853.5753.061,316,200
Dec 18, 202353.9954.2853.3753.9153.401,333,000
Dec 15, 202354.6254.6253.1553.6253.113,509,900
Dec 14, 202354.3154.7453.8354.3553.832,280,800
Dec 13, 202353.2854.2353.2054.1253.602,939,900
Dec 12, 202352.9053.3652.5753.3652.851,472,000
Dec 11, 202353.3553.4952.5852.9152.401,576,300
Dec 08, 202353.2353.5052.8053.5052.991,470,700
Dec 07, 202353.1853.5052.8853.2352.721,898,000
Dec 06, 202353.2553.5053.0253.2852.772,067,500
Dec 05, 202352.9153.2452.2853.1352.621,448,100
Dec 04, 202352.3652.9152.2152.9152.401,862,900
Dec 01, 202352.6353.0052.4352.4351.931,784,500
Nov 30, 202352.6153.0852.1352.7652.266,328,800
Nov 29, 202351.9952.6251.6452.6252.122,611,100
Nov 28, 202352.1552.9151.9952.0751.572,185,900
Nov 27, 202352.2552.9452.1952.3751.871,880,700
Nov 24, 202352.1252.4751.7752.1951.691,732,100
Nov 23, 202351.1652.4150.9852.4151.911,872,700
Nov 22, 202350.7451.5950.7451.3250.832,149,400
Nov 21, 202350.3450.8849.8550.6850.201,337,600
Nov 20, 202350.2550.3449.8850.3449.861,959,000
Nov 17, 202350.6650.6749.9250.3649.883,691,100
Nov 16, 202350.7151.0050.0550.6750.193,957,700
Nov 14, 202350.9352.5050.5650.9150.424,197,400
Nov 13, 202349.9750.9449.8650.6650.182,898,500
Nov 10, 202349.5350.3049.1850.1049.622,460,300
Nov 09, 202349.5650.1849.0349.5149.043,269,300
Nov 08, 202348.1549.6048.1349.5749.104,365,900
Nov 07, 202347.4148.1447.3948.0447.582,928,400
Nov 06, 202347.7147.8846.9947.2246.772,391,500
Nov 03, 202348.0048.4747.4247.6547.193,948,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...