VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201949.3550.0849.3149.9349.931,847,800
Jun 17, 201950.0150.0249.3549.3549.351,443,900
Jun 14, 201950.3250.6949.8050.2650.262,000,100
Jun 13, 201950.2450.9549.9650.3050.302,722,300
Jun 12, 201949.3050.1849.0849.9649.961,491,500
Jun 11, 201949.5049.6048.7149.4149.412,025,200
Jun 10, 201949.4749.6449.1849.5849.58919,100
Jun 07, 201949.5149.8749.0649.4749.471,301,200
Jun 06, 201950.1050.4749.1049.5049.501,911,900
Jun 05, 201950.0050.4849.5449.7049.701,896,000
Jun 04, 201949.4650.7549.3949.9049.902,429,000
Jun 03, 201948.1049.7947.8449.0049.003,111,000
May 31, 201947.4548.4947.3448.0548.052,058,500
May 30, 201946.8447.6146.6847.4547.451,353,900
May 29, 201946.9547.2546.6046.8446.841,818,000
May 28, 201946.9347.2046.1147.0047.003,920,900
May 27, 201946.4746.8846.1046.7546.75945,700
May 24, 201947.2447.3046.3046.3446.341,208,200
May 23, 201946.4047.2846.1547.0047.001,648,600
May 22, 201946.4647.0246.0446.6046.602,829,400
May 21, 201945.9046.6045.7246.2046.202,185,500
May 20, 201944.7245.8344.7245.7245.722,008,700
May 17, 201944.5045.4444.4644.9844.981,727,500
May 16, 201944.2545.1244.1544.6044.602,111,500
May 15, 201944.1345.0044.1044.8544.852,074,400
May 14, 201944.8845.1644.7444.9044.901,739,200
May 13, 201944.2045.2344.0944.9044.902,027,500
May 10, 201945.5545.7244.8745.3345.332,501,900
May 09, 201946.4046.6644.8345.5045.501,387,500
May 08, 201946.0046.3845.5845.7545.752,273,900
May 07, 201945.4046.1544.7145.8545.852,232,500
May 06, 201945.7745.9145.1545.5145.511,458,000
May 03, 201946.1946.2945.7545.9245.921,150,400
May 02, 201946.0046.2345.7045.9145.911,193,600
May 02, 20190.348211 Dividend
Apr 30, 201947.0047.1046.4246.5746.221,307,900
Apr 29, 201946.6847.0746.5146.7546.40779,300
Apr 26, 201946.7046.9546.3746.6546.301,278,300
Apr 25, 201946.6447.0546.2446.7046.351,464,100
Apr 24, 201947.0447.0446.0046.4646.111,355,500
Apr 23, 201947.2847.4046.8047.0046.651,095,500
Apr 22, 201947.0047.2246.5446.9546.601,411,000
Apr 18, 201946.9047.2746.4947.2046.852,066,100
Apr 17, 201947.0047.5245.9546.5046.153,582,100
Apr 16, 201946.2247.2846.2247.0046.652,327,000
Apr 15, 201947.0847.0846.3046.3546.001,367,700
Apr 12, 201947.0447.5446.4446.5346.181,620,400
Apr 12, 20191.50811 Dividend
Apr 11, 201948.3448.9348.2148.5546.691,640,400
Apr 10, 201948.7148.9548.1348.2846.431,392,800
Apr 09, 201949.8849.9048.4048.6046.742,291,200
Apr 08, 201949.5650.2549.5550.0248.101,627,300
Apr 05, 201949.1150.1248.8149.6347.731,742,900
Apr 04, 201947.5949.1547.5848.8747.003,759,100
Apr 03, 201947.2847.9047.2147.5145.691,465,000
Apr 02, 201947.9248.1947.0747.0745.271,035,600
Apr 01, 201947.3447.7747.2647.6245.802,167,700
Mar 29, 201947.0947.9946.9247.5045.682,603,700
Mar 28, 201945.5947.3045.4547.2145.402,158,100
Mar 27, 201946.9547.0146.1046.1044.332,949,200
Mar 26, 201947.2347.3946.4747.0045.202,168,900
Mar 25, 201947.2547.7546.8146.8345.041,612,900
Mar 22, 201946.6948.0046.5347.6745.842,461,300
Mar 21, 201947.9148.5746.8847.8045.972,051,200
Mar 20, 201948.1049.3147.9248.3046.452,050,700
Mar 19, 201948.6448.8848.3148.4046.551,523,200
Mar 18, 201947.9148.9747.9148.5046.641,565,300
Mar 15, 201947.3248.2746.9348.2746.424,265,300
Mar 14, 201947.2347.7547.1547.2645.451,450,100
Mar 13, 201946.6847.4846.5647.4345.612,060,900
Mar 12, 201947.0847.4046.7146.7244.931,649,300
Mar 11, 201946.6847.1446.4747.0945.291,563,300
Mar 08, 201945.8046.9445.5346.5044.721,650,600
Mar 07, 201945.7946.4245.5745.8044.051,401,700
Mar 06, 201946.2046.2045.2345.5543.811,471,100
Mar 01, 201946.5446.8345.6146.0844.31937,400
Mar 01, 20190.427628 Dividend
Feb 28, 201947.7247.9346.7946.7944.591,526,300
Feb 27, 201948.2748.4247.4547.6445.401,206,900
Feb 26, 201947.8748.7447.8748.2746.001,236,900
Feb 25, 201948.3348.3347.6247.9145.651,487,200
Feb 22, 201948.0048.4947.8748.3446.061,600,500
Feb 21, 201947.9647.9747.2447.8645.611,859,400
Feb 20, 201948.9049.5447.3147.7645.513,295,700
Feb 19, 201947.9948.8747.9248.6446.351,917,300
Feb 18, 201948.1948.4947.9047.9945.731,069,200
Feb 15, 201948.4748.9048.1248.1545.881,442,600
Feb 14, 201948.1148.9147.8448.4946.211,307,900
Feb 13, 201948.2648.7448.0748.4546.172,244,100
Feb 12, 201948.2548.7347.9548.0745.811,818,300
Feb 11, 201947.8248.4847.6547.7545.501,708,500
Feb 08, 201947.4948.3447.1447.7945.542,049,000
Feb 07, 201947.8848.4547.2447.4945.252,249,800
Feb 06, 201948.5549.1847.6247.6245.381,510,200
Feb 05, 201949.5049.5048.4649.2446.921,811,000
Feb 04, 201949.2049.5848.3349.2046.881,671,800
Feb 01, 201948.5949.7848.5849.2046.881,483,500
Jan 31, 201948.4149.3348.2848.6946.402,614,600
Jan 30, 201947.7548.9247.5648.2746.002,382,500
Jan 29, 201948.5048.6847.3747.8145.562,085,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...