VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201953.1353.2952.2152.4152.411,055,000
Aug 16, 201952.0652.9352.0552.9152.911,625,100
Aug 15, 201951.4052.7051.0951.6751.672,893,300
Aug 14, 201951.4451.8751.0051.2451.241,766,400
Aug 13, 201951.4452.7251.2452.2552.25955,400
Aug 12, 201951.3552.2451.0451.8551.85974,400
Aug 09, 201953.5053.5052.4052.4052.401,731,800
Aug 08, 201953.5953.5952.8853.2653.261,990,800
Aug 07, 201952.2453.4152.0253.1253.122,118,400
Aug 06, 201952.0452.8951.7652.5152.512,507,900
Aug 05, 201952.1052.3051.5351.6651.661,570,200
Aug 02, 201952.2452.8052.0252.8052.801,469,900
Aug 01, 201952.3052.9851.6252.4452.442,735,900
Jul 31, 201952.6852.8051.8252.3052.302,473,300
Jul 30, 201952.5052.8852.2552.4752.471,621,900
Jul 29, 201952.2352.8151.9852.7052.701,740,700
Jul 26, 201952.6452.8552.2252.2252.221,309,600
Jul 25, 201953.6153.6552.2452.7052.701,638,700
Jul 24, 201953.4953.9452.8253.7253.721,798,800
Jul 23, 201953.8254.2753.4453.5053.501,277,100
Jul 22, 201954.0054.0653.4553.6053.601,921,100
Jul 19, 201953.5753.9353.4453.7553.751,727,700
Jul 18, 201954.1354.1453.5253.6953.691,170,700
Jul 17, 201954.1354.6354.0054.0054.002,523,700
Jul 16, 201954.0054.3453.5954.1454.142,064,700
Jul 15, 201952.4353.8752.1253.7053.702,448,600
Jul 12, 201952.5452.7752.0952.0952.091,714,100
Jul 11, 201951.8952.9751.7252.4052.402,584,800
Jul 10, 201950.8152.5050.8152.0052.002,419,400
Jul 08, 201951.2951.4950.5650.7050.701,105,400
Jul 05, 201951.1951.2950.3650.7050.701,073,600
Jul 04, 201951.1851.5050.6251.1751.17942,700
Jul 03, 201949.5351.1249.5350.6350.631,476,900
Jul 02, 201949.2950.2349.0150.0050.001,738,700
Jul 01, 201949.6449.8348.8048.9148.911,553,300
Jul 01, 20190.591349 Dividend
Jun 28, 201950.6550.6649.9149.9149.321,591,700
Jun 27, 201949.5350.6049.4750.2049.611,241,000
Jun 26, 201949.9050.1249.4049.9549.361,491,300
Jun 25, 201950.4550.8549.4849.6949.101,353,500
Jun 24, 201949.9050.7749.8750.2849.681,392,600
Jun 21, 201949.7151.2349.6049.8849.292,771,900
Jun 19, 201950.0550.3349.5049.7149.122,076,100
Jun 18, 201949.3550.1849.3150.1449.552,424,100
Jun 17, 201950.0150.0249.3549.3548.771,445,300
Jun 14, 201950.3250.6949.8050.2649.662,000,100
Jun 13, 201950.2450.9549.9650.3049.702,722,300
Jun 12, 201949.3050.1849.0849.9649.371,491,500
Jun 11, 201949.5049.6048.7149.4148.822,025,200
Jun 10, 201949.4749.6449.1849.5848.99919,100
Jun 07, 201949.5149.8749.0649.4748.881,301,200
Jun 06, 201950.1050.4749.1049.5048.911,911,900
Jun 05, 201950.0050.4849.5449.7049.111,896,000
Jun 04, 201949.4650.7549.3949.9049.312,429,000
Jun 03, 201948.1049.7947.8449.0048.423,111,000
May 31, 201947.4548.4947.3448.0547.482,058,500
May 30, 201946.8447.6146.6847.4546.891,353,900
May 29, 201946.9547.2546.6046.8446.291,818,000
May 28, 201946.9347.2046.1147.0046.443,920,900
May 27, 201946.4746.8846.1046.7546.20945,700
May 24, 201947.2447.3046.3046.3445.791,208,200
May 23, 201946.4047.2846.1547.0046.441,648,600
May 22, 201946.4647.0246.0446.6046.052,829,400
May 21, 201945.9046.6045.7246.2045.652,185,500
May 20, 201944.7245.8344.7245.7245.182,008,700
May 17, 201944.5045.4444.4644.9844.451,727,500
May 16, 201944.2545.1244.1544.6044.072,111,500
May 15, 201944.1345.0044.1044.8544.322,074,400
May 14, 201944.8845.1644.7444.9044.371,739,200
May 13, 201944.2045.2344.0944.9044.372,027,500
May 10, 201945.5545.7244.8745.3344.792,501,900
May 09, 201946.4046.6644.8345.5044.961,387,500
May 08, 201946.0046.3845.5845.7545.212,273,900
May 07, 201945.4046.1544.7145.8545.312,232,500
May 06, 201945.7745.9145.1545.5144.971,458,000
May 03, 201946.1946.2945.7545.9245.381,150,400
May 02, 201946.0046.2345.7045.9145.371,193,600
May 02, 20190.348211 Dividend
Apr 30, 201947.0047.1046.4246.5745.671,307,900
Apr 29, 201946.6847.0746.5146.7545.85779,300
Apr 26, 201946.7046.9546.3746.6545.751,278,300
Apr 25, 201946.6447.0546.2446.7045.801,464,100
Apr 24, 201947.0447.0446.0046.4645.571,355,500
Apr 23, 201947.2847.4046.8047.0046.101,095,500
Apr 22, 201947.0047.2246.5446.9546.051,411,000
Apr 18, 201946.9047.2746.4947.2046.292,066,100
Apr 17, 201947.0047.5245.9546.5045.613,582,100
Apr 16, 201946.2247.2846.2247.0046.102,327,000
Apr 15, 201947.0847.0846.3046.3545.461,367,700
Apr 12, 201947.0447.5446.4446.5345.631,620,400
Apr 12, 20191.50811 Dividend
Apr 11, 201948.3448.9348.2148.5546.141,640,400
Apr 10, 201948.7148.9548.1348.2845.881,392,800
Apr 09, 201949.8849.9048.4048.6046.182,291,200
Apr 08, 201949.5650.2549.5550.0247.531,627,300
Apr 05, 201949.1150.1248.8149.6347.161,742,900
Apr 04, 201947.5949.1547.5848.8746.443,759,100
Apr 03, 201947.2847.9047.2147.5145.151,465,000
Apr 02, 201947.9248.1947.0747.0744.731,035,600
Apr 01, 201947.3447.7747.2647.6245.252,167,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...