VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 18, 201846.5046.9645.4645.6045.603,266,200
May 17, 201847.9048.3246.4346.6646.661,874,400
May 16, 201846.8047.9546.8047.9447.941,995,100
May 15, 201846.1447.2945.6346.9746.974,887,600
May 14, 201847.2947.4846.2546.3046.302,102,600
May 11, 201846.8847.4146.8847.0147.012,330,400
May 10, 201847.2047.7646.8547.1247.122,642,700
May 09, 201847.4147.5346.6646.9046.904,237,900
May 08, 201847.3548.0647.1647.2647.265,998,500
May 07, 201847.7147.9747.4047.4047.402,763,000
May 04, 201848.0048.2247.6147.6147.612,024,900
May 03, 201849.0349.3348.1248.1548.151,761,200
May 02, 201849.1349.6648.7649.1849.183,254,800
Apr 30, 201849.5049.7949.1449.1449.141,108,400
Apr 27, 201849.8250.0849.4749.7049.701,504,600
Apr 26, 201849.2049.8548.9549.4349.431,928,600
Apr 25, 201849.0050.1948.6748.9948.992,849,300
Apr 24, 201849.2349.7648.9349.2549.251,375,300
Apr 23, 201849.0849.7548.8948.9448.941,814,600
Apr 20, 201849.0649.1248.6048.9048.901,505,900
Apr 19, 201849.2649.8448.8649.3149.311,643,800
Apr 18, 201849.3549.9049.1049.3849.382,120,700
Apr 17, 201848.1049.3447.6749.3449.341,526,900
Apr 16, 201848.2748.5347.9248.0048.001,829,600
Apr 13, 201848.1048.3047.8048.1048.101,778,900
Apr 13, 20181.339 Dividend
Apr 12, 201850.8650.8648.8849.3548.012,479,300
Apr 11, 201851.1251.6450.8650.8849.501,432,500
Apr 10, 201850.5351.3050.2251.0749.681,401,400
Apr 09, 201850.9651.1050.0150.3448.971,765,800
Apr 06, 201851.0051.2650.4450.5949.221,492,300
Apr 05, 201851.7552.1050.8051.0049.621,264,600
Apr 04, 201850.3551.7350.0051.2949.901,849,500
Apr 03, 201850.9051.2050.4050.8649.481,087,500
Apr 02, 201851.0051.3350.2550.6549.281,564,800
Mar 29, 201850.0050.7749.6050.4049.031,404,900
Mar 28, 201850.1050.3349.2049.5048.161,459,500
Mar 27, 201849.7550.7649.7550.1048.741,855,900
Mar 26, 201849.0449.6948.7849.6948.341,709,100
Mar 23, 201848.6849.4748.6148.6747.35946,400
Mar 22, 201849.2449.3148.6449.0547.721,569,000
Mar 21, 201849.5249.5248.6549.0047.671,900,100
Mar 20, 201850.0150.0249.1649.3047.961,278,100
Mar 19, 201849.1650.2249.1349.7748.42905,800
Mar 16, 201849.5650.1449.2949.3848.042,217,200
Mar 15, 201850.2850.4949.4049.4048.061,981,300
Mar 14, 201850.8450.8650.1150.4349.061,436,200
Mar 13, 201851.6251.7750.4050.4649.091,719,500
Mar 12, 201852.3052.5251.1951.3649.971,818,700
Mar 09, 201852.0953.0451.7052.0150.601,627,700
Mar 08, 201851.8352.3351.6852.3150.89953,300
Mar 07, 201851.9752.6351.7452.2850.861,140,000
Mar 06, 201852.8352.9251.9451.9550.541,155,100
Mar 05, 201851.2352.8651.2352.4551.03919,200
Mar 02, 201851.7451.9551.1751.6350.231,086,800
Mar 01, 201851.1552.1850.9151.8850.471,603,400
Feb 28, 201851.6152.0750.6550.6549.282,404,600
Feb 27, 201852.4252.8451.3351.5450.141,227,400
Feb 26, 201852.2953.0752.1252.4251.001,756,700
Feb 23, 201851.5652.3951.3152.3050.882,404,100
Feb 22, 201851.8852.3450.9350.9349.551,852,400
Feb 21, 201852.7352.9051.7351.8650.452,053,500
Feb 20, 201852.5753.1252.3252.4451.021,243,700
Feb 19, 201853.3253.3252.5752.5751.14447,900
Feb 16, 201853.4553.4552.6253.0251.581,334,500
Feb 15, 201853.0553.2552.2453.1451.701,374,500
Feb 14, 201852.7653.2552.5952.5951.162,544,800
Feb 09, 201852.3053.0451.0251.5450.142,322,500
Feb 08, 201854.0154.8752.8552.9351.491,370,000
Feb 07, 201854.9855.0353.6454.0052.531,942,600
Feb 06, 201852.2655.0052.1354.8353.342,329,700
Feb 05, 201852.7854.1352.7852.8051.371,437,300
Feb 02, 201853.5654.2252.9153.4552.001,908,000
Feb 01, 201853.8554.9453.8554.2452.772,288,100
Jan 31, 201853.6254.1652.9953.8552.391,800,500
Jan 30, 201852.2853.2952.2853.2351.791,879,500
Jan 29, 201852.8952.9852.2052.7151.281,825,400
Jan 26, 201852.3653.1651.9252.9451.502,635,200
Jan 25, 201852.3052.3052.3052.3050.88-
Jan 24, 201850.3052.4650.1952.3050.883,406,000
Jan 23, 201850.1850.1849.6650.0048.641,935,500
Jan 22, 201849.4850.2549.1150.2548.891,344,300
Jan 19, 201850.6050.6049.2649.3548.012,589,700
Jan 18, 201850.7651.0150.4150.7149.331,758,400
Jan 17, 201850.2951.0550.1950.9049.521,761,900
Jan 16, 201849.6450.4749.6450.4249.051,428,900
Jan 15, 201850.8150.9249.5649.8448.49770,100
Jan 12, 201849.4150.5049.1650.3648.991,788,200
Jan 11, 201849.4349.6549.1149.5048.161,257,700
Jan 10, 201850.1150.6149.2049.3648.021,430,100
Jan 09, 201850.0250.8749.6450.6649.292,156,400
Jan 08, 201849.6450.0149.0350.0148.651,287,100
Jan 05, 201849.7350.1749.3749.6348.281,775,900
Jan 04, 201848.7049.8248.4849.4048.061,636,600
Jan 03, 201848.9049.2848.4248.4247.111,920,100
Jan 02, 201848.5049.2948.5049.0147.681,767,400
Dec 29, 201748.6248.6248.6248.6247.30-
Dec 28, 201749.1149.2748.6248.6247.301,445,700
Dec 27, 201749.1949.4948.6249.0447.711,049,300
Dec 27, 20170.908184 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...