VIVT4.SA - Telefônica Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201946.5547.1146.2647.0947.091,430,500
Jan 17, 201946.8547.4546.0146.4046.402,861,300
Jan 16, 201947.6647.9846.7646.8546.852,212,600
Jan 15, 201948.2548.4547.5047.6047.602,112,700
Jan 14, 201948.0048.7947.8748.2148.212,104,000
Jan 11, 201948.4148.6247.8047.8047.802,455,100
Jan 10, 201948.3048.6647.1448.4548.453,600,200
Jan 09, 201947.9349.0747.7748.7448.742,057,000
Jan 08, 201948.0148.3347.3348.0148.012,458,300
Jan 07, 201947.5948.0446.9647.9047.901,637,500
Jan 04, 201947.9247.9247.1647.5047.501,940,500
Jan 03, 201947.2547.7446.8747.6047.602,054,600
Jan 02, 201946.2447.9546.1447.1847.182,075,700
Dec 28, 201846.1047.0946.0946.2346.231,707,100
Dec 27, 201847.0547.1545.4145.5845.581,983,900
Dec 26, 201846.5147.4846.1846.9546.951,293,200
Dec 21, 201846.7047.5046.6347.0047.003,071,500
Dec 20, 201846.8047.2946.2046.5046.501,415,300
Dec 19, 201848.5648.8846.5746.5746.572,519,900
Dec 18, 201847.1148.7647.1148.5048.504,034,600
Dec 18, 20180.824712 Dividend
Dec 17, 201848.0548.6047.3247.3246.501,453,700
Dec 14, 201847.5148.7847.5048.5047.652,134,000
Dec 13, 201847.0948.0246.7847.9047.071,573,100
Dec 12, 201847.2547.7246.9546.9546.131,988,100
Dec 11, 201846.9547.6546.4346.9046.081,564,300
Dec 10, 201846.8147.6946.2946.5945.781,600,600
Dec 07, 201846.5547.6646.1446.7645.952,411,500
Dec 06, 201846.1646.8845.8546.6745.862,186,900
Dec 05, 201846.3046.8046.2546.6345.82463,700
Dec 04, 201846.6347.0345.6345.9445.141,801,400
Dec 03, 201846.4746.8446.0246.3145.501,571,900
Nov 30, 201846.6046.9146.0146.0145.212,575,000
Nov 29, 201846.2846.9446.1846.7545.941,481,400
Nov 28, 201846.6647.2446.1146.7545.942,231,400
Nov 27, 201845.9046.7745.7746.7545.943,269,800
Nov 26, 201845.8946.4145.2745.5544.761,458,700
Nov 23, 201845.7046.2745.1245.7044.901,107,700
Nov 22, 201846.0746.3045.5845.7544.95545,700
Nov 21, 201844.9546.2544.7346.2545.442,604,500
Nov 19, 201845.8945.9044.4745.0044.222,252,600
Nov 16, 201844.7745.9744.7745.9045.102,149,900
Nov 14, 201844.3045.0343.9144.7343.952,629,700
Nov 13, 201843.9044.4643.3744.3343.562,170,300
Nov 12, 201843.2144.0842.7443.5742.811,535,000
Nov 09, 201843.8944.4742.6043.5042.741,808,100
Nov 08, 201843.9544.5243.6843.8343.072,362,700
Nov 07, 201844.5744.9943.8143.8143.052,000,700
Nov 06, 201844.8044.9643.7644.6043.821,621,400
Nov 05, 201844.4445.2743.9544.8544.072,676,900
Nov 01, 201843.6045.1043.0944.8344.052,687,400
Oct 31, 201842.8844.2042.6843.2242.473,494,900
Oct 30, 201838.4043.0938.3343.0942.344,314,400
Oct 29, 201839.0839.3337.6837.6837.022,024,000
Oct 26, 201838.1838.3037.4937.9737.312,191,500
Oct 25, 201837.6838.1037.5738.0037.342,729,000
Oct 24, 201838.5038.6137.5037.5236.871,695,500
Oct 23, 201838.0038.6637.8338.4537.783,470,100
Oct 22, 201837.9338.7937.9338.4237.752,148,600
Oct 19, 201838.1438.2337.4537.8337.171,848,300
Oct 18, 201837.9938.3837.8537.8537.192,278,900
Oct 17, 201837.7738.2637.4638.0037.341,700,500
Oct 16, 201837.7238.2737.3737.8037.141,900,000
Oct 15, 201838.3138.6637.2037.5936.931,578,300
Oct 11, 201838.6039.1438.3038.3037.632,024,200
Oct 10, 201839.2039.5138.4738.5037.832,123,400
Oct 09, 2018------
Oct 08, 2018------
Oct 05, 201840.5040.6439.1539.1538.471,706,300
Oct 04, 201840.5040.8239.6839.9539.251,701,200
Oct 03, 2018------
Oct 02, 201839.5740.1839.3339.7839.091,687,900
Oct 01, 201839.2039.2038.6238.8038.12967,000
Sep 28, 201839.6139.9539.0839.2038.521,501,300
Sep 27, 201839.2740.1039.1540.1039.402,003,800
Sep 26, 201837.9839.3437.9838.9638.281,589,500
Sep 25, 201838.0038.4037.7038.0437.381,226,400
Sep 24, 201838.4138.8638.1138.2037.531,378,400
Sep 21, 201839.1539.4938.6838.9138.232,831,900
Sep 20, 201838.5839.1938.3438.9538.271,296,800
Sep 19, 201838.4538.9038.0138.2037.531,400,300
Sep 18, 201838.9439.2338.4438.7538.071,896,500
Sep 18, 20181.71051 Dividend
Sep 17, 201840.1040.4239.7640.3537.972,860,300
Sep 14, 201840.1640.7939.5539.9837.621,566,100
Sep 13, 201840.8040.8739.9540.1037.732,741,800
Sep 12, 201840.1540.9539.7340.7538.343,101,800
Sep 11, 201840.3540.4439.8039.9837.623,021,900
Sep 10, 201841.6342.0040.4540.6738.271,864,700
Sep 06, 201839.8041.3339.6540.9738.553,206,600
Sep 05, 201839.5239.7039.0039.3937.061,151,300
Sep 04, 201839.6339.8539.1539.5137.18917,500
Sep 03, 201840.0140.0339.5039.5037.17356,900
Aug 31, 201840.0140.6039.8740.0237.662,003,400
Aug 30, 201840.7540.9639.9040.1937.821,429,000
Aug 29, 201840.8141.5040.7240.9038.481,155,600
Aug 28, 201840.7440.8540.3840.7438.331,432,400
Aug 27, 201840.6641.1340.4440.8638.451,115,800
Aug 24, 201840.3740.8240.1540.5738.171,494,800
Aug 23, 201839.9540.8539.8440.0537.682,067,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...