VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 201947.0047.5245.9546.5046.503,582,100
Apr 16, 201946.2247.2846.2247.0047.002,327,000
Apr 15, 201947.0847.0846.3046.3546.351,367,700
Apr 12, 201947.0447.5446.4446.5346.531,620,400
Apr 12, 20191.50811 Dividend
Apr 11, 201948.3448.9348.2148.5547.041,640,400
Apr 10, 201948.7148.9548.1348.2846.781,392,800
Apr 09, 201949.8849.9048.4048.6047.092,291,200
Apr 08, 201949.5650.2549.5550.0248.471,627,300
Apr 05, 201949.1150.1248.8149.6348.091,742,900
Apr 04, 201947.5949.1547.5848.8747.353,759,100
Apr 03, 201947.2847.9047.2147.5146.031,465,000
Apr 02, 201947.9248.1947.0747.0745.611,035,600
Apr 01, 201947.3447.7747.2647.6246.142,167,700
Mar 29, 201947.0947.9946.9247.5046.022,603,700
Mar 28, 201945.5947.3045.4547.2145.742,158,100
Mar 27, 201946.9547.0146.1046.1044.672,949,200
Mar 26, 201947.2347.3946.4747.0045.542,168,900
Mar 25, 201947.2547.7546.8146.8345.381,612,900
Mar 22, 201946.6948.0046.5347.6746.192,461,300
Mar 21, 201947.9148.5746.8847.8046.322,051,200
Mar 20, 201948.1049.3147.9248.3046.802,050,700
Mar 19, 201948.6448.8848.3148.4046.901,523,200
Mar 18, 201947.9148.9747.9148.5046.991,565,300
Mar 15, 201947.3248.2746.9348.2746.774,265,300
Mar 14, 201947.2347.7547.1547.2645.791,450,100
Mar 13, 201946.6847.4846.5647.4345.962,060,900
Mar 12, 201947.0847.4046.7146.7245.271,649,300
Mar 11, 201946.6847.1446.4747.0945.631,563,300
Mar 08, 201945.8046.9445.5346.5045.061,650,600
Mar 07, 201945.7946.4245.5745.8044.381,401,700
Mar 06, 201946.2046.2045.2345.5544.141,471,100
Mar 01, 201946.5446.8345.6146.0844.65937,400
Mar 01, 20190.427628 Dividend
Feb 28, 201947.7247.9346.7946.7944.921,526,300
Feb 27, 201948.2748.4247.4547.6445.741,206,900
Feb 26, 201947.8748.7447.8748.2746.341,236,900
Feb 25, 201948.3348.3347.6247.9146.001,487,200
Feb 22, 201948.0048.4947.8748.3446.411,600,500
Feb 21, 201947.9647.9747.2447.8645.951,859,400
Feb 20, 201948.9049.5447.3147.7645.853,295,700
Feb 19, 201947.9948.8747.9248.6446.701,917,300
Feb 18, 201948.1948.4947.9047.9946.071,069,200
Feb 15, 201948.4748.9048.1248.1546.231,442,600
Feb 14, 201948.1148.9147.8448.4946.551,307,900
Feb 13, 201948.2648.7448.0748.4546.522,244,100
Feb 12, 201948.2548.7347.9548.0746.151,818,300
Feb 11, 201947.8248.4847.6547.7545.841,708,500
Feb 08, 201947.4948.3447.1447.7945.882,049,000
Feb 07, 201947.8848.4547.2447.4945.592,249,800
Feb 06, 201948.5549.1847.6247.6245.721,510,200
Feb 05, 201949.5049.5048.4649.2447.271,811,000
Feb 04, 201949.2049.5848.3349.2047.241,671,800
Feb 01, 201948.5949.7848.5849.2047.241,483,500
Jan 31, 201948.4149.3348.2848.6946.752,614,600
Jan 30, 201947.7548.9247.5648.2746.342,382,500
Jan 29, 201948.5048.6847.3747.8145.902,085,400
Jan 28, 201947.7748.9547.4748.3646.432,290,500
Jan 24, 201946.8747.7746.2647.7745.861,628,200
Jan 23, 201946.2147.2046.1946.9745.101,528,300
Jan 22, 201946.7046.7945.6746.1644.321,769,400
Jan 21, 201947.0947.1646.2646.7044.84637,200
Jan 18, 201946.5547.1146.2647.0945.211,430,500
Jan 17, 201946.8547.4546.0146.4044.552,861,300
Jan 16, 201947.6647.9846.7646.8544.982,212,600
Jan 15, 201948.2548.4547.5047.6045.702,112,700
Jan 14, 201948.0048.7947.8748.2146.292,104,000
Jan 11, 201948.4148.6247.8047.8045.892,455,100
Jan 10, 201948.3048.6647.1448.4546.523,600,200
Jan 09, 201947.9349.0747.7748.7446.792,057,000
Jan 08, 201948.0148.3347.3348.0146.092,458,300
Jan 07, 201947.5948.0446.9647.9045.991,637,500
Jan 04, 201947.9247.9247.1647.5045.601,940,500
Jan 03, 201947.2547.7446.8747.6045.702,054,600
Jan 02, 201946.2447.9546.1447.1845.302,075,700
Dec 28, 201846.1047.0946.0946.2344.381,707,100
Dec 27, 201847.0547.1545.4145.5843.761,983,900
Dec 26, 201846.5147.4846.1846.9545.081,293,200
Dec 21, 201846.7047.5046.6347.0045.123,071,500
Dec 20, 201846.8047.2946.2046.5044.641,415,300
Dec 19, 201848.5648.8846.5746.5744.712,519,900
Dec 18, 201847.1148.7647.1148.5046.564,034,600
Dec 18, 20180.824712 Dividend
Dec 17, 201848.0548.6047.3247.3244.641,453,700
Dec 14, 201847.5148.7847.5048.5045.752,134,000
Dec 13, 201847.0948.0246.7847.9045.191,573,100
Dec 12, 201847.2547.7246.9546.9544.291,988,100
Dec 11, 201846.9547.6546.4346.9044.241,564,300
Dec 10, 201846.8147.6946.2946.5943.951,600,600
Dec 07, 201846.5547.6646.1446.7644.112,411,500
Dec 06, 201846.1646.8845.8546.6744.032,186,900
Dec 05, 201846.3046.8046.2546.6343.99463,700
Dec 04, 201846.6347.0345.6345.9443.341,801,400
Dec 03, 201846.4746.8446.0246.3143.691,571,900
Nov 30, 201846.6046.9146.0146.0143.402,575,000
Nov 29, 201846.2846.9446.1846.7544.101,481,400
Nov 28, 201846.6647.2446.1146.7544.102,231,400
Nov 27, 201845.9046.7745.7746.7544.103,269,800
Nov 26, 201845.8946.4145.2745.5542.971,458,700
Nov 23, 201845.7046.2745.1245.7043.111,107,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...