VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201844.3045.0343.9144.7344.732,614,100
Nov 13, 201843.9044.4643.3744.3344.332,170,300
Nov 12, 201843.2144.0842.7443.5743.571,535,000
Nov 09, 201843.8944.4742.6043.5043.501,808,100
Nov 08, 201843.9544.5243.6843.8343.832,362,700
Nov 07, 201844.5744.9943.8143.8143.812,000,700
Nov 06, 201844.8044.9643.7644.6044.601,621,400
Nov 05, 201844.4445.2743.9544.8544.852,676,900
Nov 01, 201843.6045.1043.0944.8344.832,687,400
Oct 31, 201842.8844.2042.6843.2243.223,494,900
Oct 30, 201838.4043.0938.3343.0943.094,314,400
Oct 29, 201839.0839.3337.6837.6837.682,024,000
Oct 26, 201838.1838.3037.4937.9737.972,191,500
Oct 25, 201837.6838.1037.5738.0038.002,729,000
Oct 24, 201838.5038.6137.5037.5237.521,695,500
Oct 23, 201838.0038.6637.8338.4538.453,470,100
Oct 22, 201837.9338.7937.9338.4238.422,148,600
Oct 19, 201838.1438.2337.4537.8337.831,848,300
Oct 18, 201837.9938.3837.8537.8537.852,278,900
Oct 17, 201837.7738.2637.4638.0038.001,700,500
Oct 16, 201837.7238.2737.3737.8037.801,900,000
Oct 15, 201838.3138.6637.2037.5937.591,578,300
Oct 11, 201838.6039.1438.3038.3038.302,024,200
Oct 10, 201839.2039.5138.4738.5038.502,123,400
Oct 09, 2018------
Oct 08, 2018------
Oct 05, 201840.5040.6439.1539.1539.151,706,300
Oct 04, 201840.5040.8239.6839.9539.951,701,200
Oct 03, 2018------
Oct 02, 201839.5740.1839.3339.7839.781,687,900
Oct 01, 201839.2039.2038.6238.8038.80967,000
Sep 28, 201839.6139.9539.0839.2039.201,501,300
Sep 27, 201839.2740.1039.1540.1040.102,003,800
Sep 26, 201837.9839.3437.9838.9638.961,589,500
Sep 25, 201838.0038.4037.7038.0438.041,226,400
Sep 24, 201838.4138.8638.1138.2038.201,378,400
Sep 21, 201839.1539.4938.6838.9138.912,831,900
Sep 20, 201838.5839.1938.3438.9538.951,296,800
Sep 19, 201838.4538.9038.0138.2038.201,400,300
Sep 18, 201838.9439.2338.4438.7538.751,896,500
Sep 18, 20181.71051 Dividend
Sep 17, 201840.1040.4239.7640.3538.642,860,300
Sep 14, 201840.1640.7939.5539.9838.291,566,100
Sep 13, 201840.8040.8739.9540.1038.402,741,800
Sep 12, 201840.1540.9539.7340.7539.023,101,800
Sep 11, 201840.3540.4439.8039.9838.293,021,900
Sep 10, 201841.6342.0040.4540.6738.951,864,700
Sep 06, 201839.8041.3339.6540.9739.233,206,600
Sep 05, 201839.5239.7039.0039.3937.721,151,300
Sep 04, 201839.6339.8539.1539.5137.84917,500
Sep 03, 201840.0140.0339.5039.5037.83356,900
Aug 31, 201840.0140.6039.8740.0238.322,003,400
Aug 30, 201840.7540.9639.9040.1938.491,429,000
Aug 29, 201840.8141.5040.7240.9039.171,155,600
Aug 28, 201840.7440.8540.3840.7439.011,432,400
Aug 27, 201840.6641.1340.4440.8639.131,115,800
Aug 24, 201840.3740.8240.1540.5738.851,494,800
Aug 23, 201839.9540.8539.8440.0538.352,067,600
Aug 22, 201839.6240.2039.4039.9738.281,762,900
Aug 21, 201840.0040.5339.6139.8338.141,802,500
Aug 20, 201840.0040.3939.5940.1838.482,321,000
Aug 17, 201840.3140.3939.6940.1138.411,872,100
Aug 16, 201840.9940.9940.2240.4738.751,498,700
Aug 15, 201841.0941.2140.5340.9039.172,249,400
Aug 14, 201841.4841.7441.0041.2039.451,236,300
Aug 13, 201840.5641.0940.2241.0839.341,462,600
Aug 10, 201840.6340.8640.0140.4738.751,648,800
Aug 09, 201840.9041.1440.4040.8339.102,291,900
Aug 08, 201841.7642.0540.7240.9539.212,408,300
Aug 07, 201842.4042.4841.2441.5239.762,030,900
Aug 06, 201841.8842.5141.7542.2840.492,443,900
Aug 03, 201841.3341.8241.0441.5539.792,441,400
Aug 02, 201841.3041.5541.0841.3239.571,477,100
Aug 01, 201841.0041.6941.0041.4739.711,615,500
Jul 31, 201841.3241.6240.9641.0639.322,782,100
Jul 30, 201842.2542.3440.8341.3239.572,385,700
Jul 27, 201842.5042.8941.9742.2740.482,315,400
Jul 26, 201843.1643.2842.0442.4040.601,564,100
Jul 25, 201844.0044.6342.8643.3041.462,285,400
Jul 24, 201843.5943.9243.1543.5641.711,182,200
Jul 23, 201844.2944.2943.1343.4941.651,102,800
Jul 20, 201845.1045.2944.0444.3042.422,456,700
Jul 19, 201844.1644.4243.4344.2542.371,156,700
Jul 18, 201845.1145.3144.2244.2242.351,086,300
Jul 17, 201844.4445.5644.3545.2143.293,396,500
Jul 16, 201844.3744.6844.2444.5042.611,499,000
Jul 13, 201844.4644.8144.2144.3142.434,678,700
Jul 12, 201844.8144.9044.3944.4942.602,635,500
Jul 11, 201844.7645.1044.7144.7142.811,623,100
Jul 10, 201844.8345.4844.7344.8842.981,306,300
Jul 06, 201845.1645.2544.6444.7242.821,220,500
Jul 05, 201845.4145.7745.0245.0543.141,002,700
Jul 04, 201845.7345.8045.1545.3043.38580,300
Jul 03, 201845.0245.8045.0145.2443.321,024,000
Jul 02, 201845.2945.4444.7745.0443.13840,100
Jul 02, 20180.244359 Dividend
Jun 29, 201845.1246.0245.1145.7443.571,692,800
Jun 28, 201844.8445.3644.7745.0242.881,490,300
Jun 27, 201845.2445.5744.7144.9942.851,330,200
Jun 26, 201845.9846.0345.0145.0142.871,663,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...