U.S. markets open in 6 hours 20 minutes
F S&P 500
5,596.50 +6.25 (+0.11%) F Dow Jones
39,695.00 +59.00 (+0.15%) F Nasdaq
20,443.00 +31.50 (+0.15%) E-mini Russell 2000 Index Futur
2,053.50 +0.40 (+0.02%) Petróleo
83.75 -0.13 (-0.15%) Oro
2,372.00 +2.60 (+0.11%)
Telefônica Brasil S.A. (VIVT3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 45.88 | 46.31 | 45.77 | 46.15 | 46.15 | 1,022,800 |
| 03 jul 2024 | 45.72 | 46.52 | 45.40 | 45.50 | 45.50 | 2,271,200 |
| 02 jul 2024 | 45.70 | 46.31 | 45.48 | 45.48 | 45.48 | 1,739,600 |
| 01 jul 2024 | 45.19 | 46.02 | 45.02 | 45.89 | 45.89 | 5,004,400 |
| 28 jun 2024 | 45.80 | 45.98 | 45.34 | 45.34 | 45.34 | 2,476,900 |
| 27 jun 2024 | 45.72 | 46.37 | 45.67 | 45.85 | 45.85 | 2,527,900 |
| 27 jun 2024 | 0.106227 Dividendo | |||||
| 26 jun 2024 | 45.16 | 46.32 | 44.94 | 46.18 | 46.07 | 3,200,100 |
| 25 jun 2024 | 45.31 | 45.44 | 44.71 | 45.35 | 45.25 | 1,684,300 |
| 24 jun 2024 | 44.65 | 45.36 | 44.30 | 45.21 | 45.11 | 1,727,300 |
| 21 jun 2024 | 44.40 | 44.80 | 44.25 | 44.49 | 44.39 | 3,295,500 |
| 20 jun 2024 | 44.46 | 44.77 | 44.12 | 44.66 | 44.56 | 1,662,300 |
| 19 jun 2024 | 44.14 | 44.32 | 43.89 | 44.31 | 44.21 | 795,500 |
| 18 jun 2024 | 44.20 | 44.68 | 43.80 | 44.33 | 44.23 | 1,232,700 |
| 17 jun 2024 | 44.67 | 44.81 | 44.18 | 44.30 | 44.20 | 1,799,600 |
| 14 jun 2024 | 44.03 | 45.05 | 43.80 | 44.90 | 44.80 | 2,950,400 |
| 13 jun 2024 | 44.52 | 44.56 | 44.02 | 44.03 | 43.93 | 1,836,400 |
| 12 jun 2024 | 45.38 | 45.40 | 44.07 | 44.53 | 44.43 | 2,703,500 |
| 11 jun 2024 | 44.61 | 45.57 | 44.51 | 45.40 | 45.30 | 1,643,200 |
| 10 jun 2024 | 44.93 | 45.24 | 44.21 | 44.37 | 44.27 | 2,387,700 |
| 07 jun 2024 | 45.18 | 45.51 | 44.90 | 45.00 | 44.90 | 3,094,500 |
| 06 jun 2024 | 45.19 | 45.92 | 44.88 | 45.55 | 45.45 | 1,910,600 |
| 05 jun 2024 | 45.03 | 45.95 | 45.01 | 45.39 | 45.29 | 2,943,500 |
| 04 jun 2024 | 43.77 | 45.07 | 43.59 | 45.03 | 44.93 | 4,418,500 |
| 03 jun 2024 | 43.37 | 44.26 | 43.19 | 43.90 | 43.80 | 3,661,200 |
| 31 may 2024 | 44.38 | 44.48 | 43.30 | 43.30 | 43.20 | 9,641,800 |
| 29 may 2024 | 45.18 | 45.32 | 44.66 | 44.66 | 44.56 | 1,820,000 |
| 28 may 2024 | 46.20 | 46.20 | 45.31 | 45.33 | 45.23 | 2,522,800 |
| 27 may 2024 | 45.90 | 45.94 | 45.66 | 45.93 | 45.82 | 947,400 |
| 24 may 2024 | 45.79 | 46.57 | 45.68 | 45.90 | 45.79 | 1,923,600 |
| 23 may 2024 | 45.66 | 46.17 | 45.66 | 45.90 | 45.79 | 2,826,200 |
| 22 may 2024 | 45.15 | 46.20 | 45.12 | 46.07 | 45.96 | 2,130,800 |
| 21 may 2024 | 45.56 | 45.74 | 45.05 | 45.26 | 45.16 | 2,976,200 |
| 20 may 2024 | 46.39 | 46.62 | 45.32 | 45.56 | 45.46 | 3,966,800 |
| 17 may 2024 | 46.31 | 46.66 | 46.02 | 46.45 | 46.34 | 2,469,700 |
| 16 may 2024 | 46.23 | 46.50 | 45.56 | 46.50 | 46.39 | 2,211,500 |
| 15 may 2024 | 45.38 | 45.91 | 45.20 | 45.85 | 45.74 | 3,784,500 |
| 14 may 2024 | 45.64 | 46.17 | 45.31 | 45.31 | 45.21 | 2,564,300 |
| 13 may 2024 | 45.11 | 45.94 | 44.97 | 45.40 | 45.30 | 2,744,300 |
| 10 may 2024 | 45.53 | 45.77 | 44.91 | 45.11 | 45.01 | 2,312,700 |
| 09 may 2024 | 46.41 | 46.89 | 45.28 | 45.53 | 45.43 | 3,668,400 |
| 08 may 2024 | 47.50 | 48.25 | 46.53 | 46.94 | 46.83 | 6,507,600 |
| 07 may 2024 | 50.40 | 50.87 | 49.54 | 49.74 | 49.63 | 2,963,900 |
| 06 may 2024 | 50.10 | 50.81 | 49.89 | 50.56 | 50.44 | 2,272,300 |
| 03 may 2024 | 49.86 | 50.84 | 49.52 | 50.35 | 50.23 | 3,132,100 |
| 02 may 2024 | 47.57 | 49.68 | 47.57 | 49.66 | 49.55 | 3,360,100 |
| 30 abr 2024 | 47.74 | 48.07 | 47.34 | 47.34 | 47.23 | 2,756,700 |
| 30 abr 2024 | 0.230094 Dividendo | |||||
| 29 abr 2024 | 47.98 | 48.70 | 47.88 | 47.93 | 47.59 | 1,634,300 |
| 26 abr 2024 | 47.81 | 48.38 | 47.81 | 48.00 | 47.66 | 1,711,800 |
| 25 abr 2024 | 48.04 | 48.44 | 47.69 | 47.69 | 47.35 | 1,681,400 |
| 24 abr 2024 | 48.17 | 48.53 | 47.73 | 47.90 | 47.56 | 1,824,400 |
| 23 abr 2024 | 48.39 | 48.66 | 48.24 | 48.24 | 47.90 | 1,696,900 |
| 22 abr 2024 | 48.71 | 49.20 | 48.38 | 48.80 | 48.45 | 1,667,000 |
| 19 abr 2024 | 48.52 | 48.91 | 48.28 | 48.71 | 48.36 | 2,146,600 |
| 18 abr 2024 | 48.91 | 49.20 | 48.23 | 48.73 | 48.38 | 1,790,500 |
| 17 abr 2024 | 48.74 | 49.00 | 48.35 | 48.91 | 48.56 | 1,835,400 |
| 16 abr 2024 | 48.43 | 49.23 | 48.27 | 48.69 | 48.34 | 2,174,100 |
| 15 abr 2024 | 49.02 | 49.28 | 48.53 | 48.81 | 48.46 | 2,138,800 |
| 12 abr 2024 | 49.19 | 49.30 | 48.51 | 49.07 | 48.72 | 1,615,800 |
| 11 abr 2024 | 50.00 | 50.21 | 49.19 | 49.38 | 49.03 | 1,849,700 |
| 11 abr 2024 | 0.907669 Dividendo | |||||
| 10 abr 2024 | 51.79 | 52.40 | 51.23 | 51.38 | 50.11 | 2,049,600 |
| 09 abr 2024 | 51.61 | 52.09 | 51.55 | 51.85 | 50.57 | 1,601,900 |
| 08 abr 2024 | 51.47 | 51.82 | 51.04 | 51.53 | 50.26 | 950,400 |
| 05 abr 2024 | 51.75 | 52.44 | 51.25 | 51.47 | 50.20 | 1,552,500 |
| 04 abr 2024 | 51.14 | 52.03 | 51.07 | 51.75 | 50.48 | 1,549,700 |
| 03 abr 2024 | 50.66 | 51.28 | 50.21 | 51.09 | 49.83 | 1,668,200 |
| 02 abr 2024 | 50.85 | 50.85 | 50.26 | 50.47 | 49.23 | 1,474,300 |
| 01 abr 2024 | 50.51 | 51.59 | 50.51 | 50.81 | 49.56 | 3,334,600 |
| 01 abr 2024 | 0.181534 Dividendo | |||||
| 28 mar 2024 | 50.50 | 50.67 | 50.01 | 50.60 | 49.18 | 2,209,300 |
| 27 mar 2024 | 50.75 | 50.86 | 50.01 | 50.39 | 48.97 | 1,241,000 |
| 26 mar 2024 | 50.24 | 51.25 | 50.16 | 50.59 | 49.17 | 1,988,100 |
| 25 mar 2024 | 51.60 | 51.68 | 50.24 | 50.24 | 48.83 | 3,275,800 |
| 22 mar 2024 | 51.29 | 52.08 | 51.10 | 51.71 | 50.26 | 1,345,600 |
| 21 mar 2024 | 51.11 | 51.79 | 50.81 | 51.29 | 49.85 | 2,021,500 |
| 20 mar 2024 | 51.31 | 51.58 | 51.05 | 51.27 | 49.83 | 1,194,900 |
| 19 mar 2024 | 51.80 | 52.11 | 51.19 | 51.19 | 49.75 | 1,053,200 |
| 18 mar 2024 | 52.32 | 52.32 | 51.34 | 51.68 | 50.23 | 1,275,300 |
| 15 mar 2024 | 53.24 | 53.76 | 52.02 | 52.02 | 50.56 | 3,821,400 |
| 14 mar 2024 | 51.95 | 53.15 | 51.77 | 53.15 | 51.65 | 2,592,500 |
| 13 mar 2024 | 51.85 | 52.38 | 51.76 | 52.01 | 50.55 | 2,234,900 |
| 12 mar 2024 | 52.26 | 52.46 | 51.57 | 52.17 | 50.70 | 2,289,100 |
| 11 mar 2024 | 51.93 | 52.56 | 51.81 | 52.26 | 50.79 | 1,536,800 |
| 08 mar 2024 | 52.56 | 52.89 | 51.92 | 52.31 | 50.84 | 2,235,100 |
| 07 mar 2024 | 52.02 | 52.71 | 51.59 | 52.56 | 51.08 | 2,333,400 |
| 06 mar 2024 | 52.33 | 52.50 | 51.50 | 52.01 | 50.55 | 2,305,200 |
| 05 mar 2024 | 52.49 | 52.75 | 51.71 | 52.07 | 50.61 | 3,219,300 |
| 04 mar 2024 | 53.98 | 54.08 | 52.42 | 52.50 | 51.02 | 2,266,300 |
| 01 mar 2024 | 54.51 | 54.76 | 53.91 | 53.99 | 52.47 | 2,360,800 |
| 29 feb 2024 | 55.66 | 55.88 | 54.33 | 54.48 | 52.95 | 4,504,300 |
| 28 feb 2024 | 55.90 | 56.39 | 55.50 | 55.72 | 54.15 | 1,930,600 |
| 27 feb 2024 | 55.00 | 56.61 | 54.56 | 56.46 | 54.87 | 2,785,700 |
| 26 feb 2024 | 55.19 | 55.26 | 54.40 | 54.70 | 53.16 | 2,476,000 |
| 23 feb 2024 | 56.38 | 56.55 | 55.29 | 55.31 | 53.75 | 2,032,500 |
| 22 feb 2024 | 53.88 | 56.18 | 53.77 | 56.18 | 54.60 | 3,083,900 |
| 21 feb 2024 | 53.72 | 54.19 | 52.55 | 53.62 | 52.11 | 2,900,800 |
| 20 feb 2024 | 52.86 | 53.44 | 52.30 | 52.93 | 51.44 | 4,562,800 |
| 19 feb 2024 | 52.28 | 53.37 | 52.20 | 52.86 | 51.37 | 1,681,900 |
| *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.