Telefônica Brasil S.A. (VIV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.89 | 10.01 | 9.86 | 9.95 | 9.95 | 1,031,604 |
| 02 may 2024 | 9.53 | 9.71 | 9.44 | 9.64 | 9.64 | 852,700 |
| 01 may 2024 | 9.29 | 9.41 | 9.17 | 9.31 | 9.31 | 724,900 |
| 30 abr 2024 | 9.25 | 9.32 | 9.20 | 9.24 | 9.24 | 1,609,600 |
| 30 abr 2024 | 0.044 Dividendo | |||||
| 29 abr 2024 | 9.44 | 9.54 | 9.40 | 9.43 | 9.39 | 893,100 |
| 26 abr 2024 | 9.38 | 9.47 | 9.34 | 9.41 | 9.37 | 693,200 |
| 25 abr 2024 | 9.33 | 9.41 | 9.30 | 9.30 | 9.26 | 789,600 |
| 24 abr 2024 | 9.32 | 9.44 | 9.25 | 9.42 | 9.38 | 851,200 |
| 23 abr 2024 | 9.35 | 9.48 | 9.30 | 9.39 | 9.35 | 566,100 |
| 22 abr 2024 | 9.40 | 9.44 | 9.28 | 9.41 | 9.37 | 535,100 |
| 19 abr 2024 | 9.29 | 9.37 | 9.25 | 9.35 | 9.31 | 554,800 |
| 18 abr 2024 | 9.30 | 9.32 | 9.18 | 9.27 | 9.23 | 853,500 |
| 17 abr 2024 | 9.34 | 9.36 | 9.21 | 9.32 | 9.28 | 576,600 |
| 16 abr 2024 | 9.23 | 9.39 | 9.18 | 9.30 | 9.26 | 858,400 |
| 15 abr 2024 | 9.45 | 9.52 | 9.32 | 9.41 | 9.37 | 845,800 |
| 12 abr 2024 | 9.57 | 9.59 | 9.44 | 9.56 | 9.52 | 789,000 |
| 11 abr 2024 | 9.76 | 9.81 | 9.66 | 9.69 | 9.64 | 793,100 |
| 10 abr 2024 | 10.04 | 10.12 | 9.88 | 9.88 | 9.83 | 595,200 |
| 09 abr 2024 | 10.12 | 10.19 | 10.07 | 10.15 | 10.10 | 1,197,900 |
| 09 abr 2024 | 0.182 Dividendo | |||||
| 08 abr 2024 | 10.12 | 10.27 | 10.09 | 10.19 | 9.96 | 534,700 |
| 05 abr 2024 | 10.27 | 10.30 | 10.10 | 10.19 | 9.96 | 1,026,700 |
| 04 abr 2024 | 10.18 | 10.37 | 10.15 | 10.27 | 10.04 | 712,700 |
| 03 abr 2024 | 9.92 | 10.16 | 9.85 | 10.12 | 9.89 | 925,200 |
| 02 abr 2024 | 10.00 | 10.05 | 9.93 | 9.97 | 9.75 | 770,500 |
| 01 abr 2024 | 10.13 | 10.18 | 9.99 | 10.02 | 9.80 | 932,300 |
| 01 abr 2024 | 0.036 Dividendo | |||||
| 28 mar 2024 | 10.02 | 10.10 | 9.95 | 10.07 | 9.81 | 1,120,200 |
| 27 mar 2024 | 10.09 | 10.12 | 10.01 | 10.11 | 9.85 | 675,000 |
| 26 mar 2024 | 10.11 | 10.23 | 10.08 | 10.15 | 9.89 | 1,485,100 |
| 25 mar 2024 | 10.26 | 10.26 | 10.06 | 10.06 | 9.80 | 755,200 |
| 22 mar 2024 | 10.23 | 10.38 | 10.20 | 10.28 | 10.01 | 486,100 |
| 21 mar 2024 | 10.22 | 10.37 | 10.21 | 10.30 | 10.03 | 519,000 |
| 20 mar 2024 | 10.15 | 10.31 | 10.15 | 10.28 | 10.01 | 351,500 |
| 19 mar 2024 | 10.24 | 10.26 | 10.15 | 10.17 | 9.91 | 634,000 |
| 18 mar 2024 | 10.40 | 10.40 | 10.19 | 10.25 | 9.98 | 641,400 |
| 15 mar 2024 | 10.59 | 10.63 | 10.37 | 10.39 | 10.12 | 610,300 |
| 14 mar 2024 | 10.47 | 10.61 | 10.41 | 10.58 | 10.31 | 962,900 |
| 13 mar 2024 | 10.37 | 10.49 | 10.35 | 10.43 | 10.16 | 692,000 |
| 12 mar 2024 | 10.45 | 10.49 | 10.34 | 10.46 | 10.19 | 531,800 |
| 11 mar 2024 | 10.48 | 10.52 | 10.37 | 10.43 | 10.16 | 612,500 |
| 08 mar 2024 | 10.51 | 10.57 | 10.45 | 10.54 | 10.27 | 724,900 |
| 07 mar 2024 | 10.50 | 10.63 | 10.45 | 10.57 | 10.30 | 904,600 |
| 06 mar 2024 | 10.50 | 10.58 | 10.43 | 10.51 | 10.24 | 672,400 |
| 05 mar 2024 | 10.56 | 10.58 | 10.41 | 10.45 | 10.18 | 735,800 |
| 04 mar 2024 | 10.79 | 10.82 | 10.56 | 10.57 | 10.30 | 778,300 |
| 01 mar 2024 | 10.94 | 11.00 | 10.85 | 10.86 | 10.58 | 724,000 |
| 29 feb 2024 | 11.08 | 11.11 | 10.89 | 10.93 | 10.65 | 1,178,900 |
| 28 feb 2024 | 11.26 | 11.32 | 11.15 | 11.20 | 10.91 | 687,000 |
| 27 feb 2024 | 11.23 | 11.43 | 11.16 | 11.35 | 11.06 | 1,085,900 |
| 26 feb 2024 | 11.01 | 11.02 | 10.87 | 10.95 | 10.67 | 403,000 |
| 23 feb 2024 | 11.19 | 11.20 | 11.04 | 11.05 | 10.76 | 547,000 |
| 22 feb 2024 | 10.96 | 11.28 | 10.91 | 11.26 | 10.97 | 707,700 |
| 21 feb 2024 | 10.85 | 10.94 | 10.78 | 10.80 | 10.52 | 766,800 |
| 20 feb 2024 | 10.67 | 10.78 | 10.65 | 10.74 | 10.46 | 650,900 |
| 16 feb 2024 | 10.67 | 10.72 | 10.56 | 10.61 | 10.33 | 670,200 |
| 15 feb 2024 | 10.84 | 10.92 | 10.80 | 10.83 | 10.55 | 548,500 |
| 14 feb 2024 | 10.90 | 11.00 | 10.85 | 10.93 | 10.65 | 991,600 |
| 13 feb 2024 | 10.99 | 11.02 | 10.73 | 10.79 | 10.51 | 1,182,300 |
| 12 feb 2024 | 10.71 | 11.14 | 10.69 | 10.99 | 10.70 | 2,486,700 |
| 09 feb 2024 | 10.67 | 10.75 | 10.62 | 10.74 | 10.46 | 447,000 |
| 08 feb 2024 | 10.83 | 10.86 | 10.68 | 10.68 | 10.40 | 881,800 |
| 07 feb 2024 | 10.87 | 10.91 | 10.73 | 10.79 | 10.51 | 771,200 |
| 06 feb 2024 | 10.73 | 10.83 | 10.71 | 10.81 | 10.53 | 786,600 |
| 05 feb 2024 | 10.47 | 10.63 | 10.32 | 10.57 | 10.30 | 928,400 |
| 02 feb 2024 | 10.52 | 10.57 | 10.32 | 10.51 | 10.24 | 970,100 |
| 01 feb 2024 | 10.40 | 10.65 | 10.40 | 10.61 | 10.33 | 917,400 |
| 31 ene 2024 | 10.27 | 10.41 | 10.25 | 10.32 | 10.05 | 655,000 |
| 30 ene 2024 | 10.25 | 10.27 | 10.18 | 10.23 | 9.96 | 489,100 |
| 29 ene 2024 | 10.34 | 10.35 | 10.22 | 10.28 | 10.01 | 430,000 |
| 26 ene 2024 | 10.31 | 10.40 | 10.30 | 10.38 | 10.11 | 585,800 |
| 25 ene 2024 | 10.23 | 10.27 | 10.19 | 10.27 | 10.00 | 606,700 |
| 24 ene 2024 | 10.28 | 10.32 | 10.18 | 10.20 | 9.94 | 842,500 |
| 23 ene 2024 | 10.18 | 10.29 | 10.04 | 10.29 | 10.02 | 1,980,300 |
| 22 ene 2024 | 10.20 | 10.27 | 10.13 | 10.18 | 9.92 | 617,700 |
| 19 ene 2024 | 10.24 | 10.27 | 10.18 | 10.25 | 9.98 | 743,900 |
| 18 ene 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 10.03 | 1,042,100 |
| 17 ene 2024 | 10.27 | 10.39 | 10.27 | 10.29 | 10.02 | 1,273,300 |
| 16 ene 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 9.96 | 350,600 |
| 12 ene 2024 | 10.35 | 10.42 | 10.34 | 10.41 | 10.14 | 789,000 |
| 11 ene 2024 | 10.37 | 10.40 | 10.15 | 10.23 | 9.96 | 1,145,600 |
| 10 ene 2024 | 10.20 | 10.30 | 10.19 | 10.30 | 10.03 | 801,800 |
| 09 ene 2024 | 10.17 | 10.21 | 10.12 | 10.18 | 9.92 | 1,584,200 |
| 08 ene 2024 | 10.33 | 10.36 | 10.22 | 10.29 | 10.02 | 1,429,700 |
| 05 ene 2024 | 10.21 | 10.34 | 10.19 | 10.31 | 10.04 | 1,324,300 |
| 04 ene 2024 | 10.41 | 10.48 | 10.38 | 10.42 | 10.15 | 812,500 |
| 03 ene 2024 | 10.62 | 10.65 | 10.49 | 10.51 | 10.24 | 1,494,000 |
| 02 ene 2024 | 10.77 | 10.84 | 10.64 | 10.66 | 10.38 | 1,253,200 |
| 29 dic 2023 | 10.90 | 10.94 | 10.87 | 10.94 | 10.66 | 348,600 |
| 28 dic 2023 | 11.04 | 11.12 | 10.95 | 10.95 | 10.67 | 558,000 |
| 27 dic 2023 | 11.01 | 11.15 | 10.99 | 11.06 | 10.77 | 876,700 |
| 27 dic 2023 | 0.104 Dividendo | |||||
| 26 dic 2023 | 11.02 | 11.11 | 10.97 | 11.08 | 10.69 | 593,300 |
| 22 dic 2023 | 10.91 | 11.03 | 10.90 | 10.93 | 10.55 | 337,700 |
| 21 dic 2023 | 10.87 | 10.90 | 10.79 | 10.88 | 10.50 | 1,034,700 |
| 20 dic 2023 | 10.93 | 11.01 | 10.80 | 10.80 | 10.42 | 1,714,400 |
| 19 dic 2023 | 11.01 | 11.03 | 10.90 | 11.00 | 10.61 | 1,000,300 |
| 18 dic 2023 | 10.80 | 10.93 | 10.76 | 10.90 | 10.52 | 858,400 |
| 15 dic 2023 | 10.86 | 10.88 | 10.71 | 10.77 | 10.39 | 1,582,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.