Telefonica Brasil ADR (VIV US)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
26.139 |
0,50%
|
9,05
|
8,95
|
9,05
|
9,045
|
16/07/2024 |
411.860 |
0,67%
|
9,05
|
8,99
|
9,13
|
9,00
|
15/07/2024 |
216.935 |
-1,97%
|
9,05
|
8,93
|
9,06
|
8,94
|
12/07/2024 |
258.343 |
1,79%
|
9,03
|
9,03
|
9,16
|
9,12
|
11/07/2024 |
321.088 |
2,52%
|
9,01
|
8,93
|
9,035
|
8,96
|
10/07/2024 |
369.630 |
1,98%
|
8,74
|
8,64
|
8,80
|
8,74
|
09/07/2024 |
231.255 |
1,30%
|
8,53
|
8,53
|
8,735
|
8,57
|
08/07/2024 |
171.687 |
0,24%
|
8,40
|
8,33
|
8,49
|
8,46
|
05/07/2024 |
187.961 |
1,56%
|
8,47
|
8,39
|
8,52
|
8,44
|
04/07/2024 |
111.658 |
0,00%
|
8,25
|
8,22
|
8,34
|
8,31
|
03/07/2024 |
111.658 |
2,85%
|
8,25
|
8,22
|
8,34
|
8,31
|
02/07/2024 |
123.833 |
-1,46%
|
8,16
|
8,02
|
8,21
|
8,08
|
01/07/2024 |
426.809 |
-0,12%
|
8,19
|
8,11
|
8,26
|
8,20
|
28/06/2024 |
353.440 |
-1,44%
|
8,27
|
8,145
|
8,27
|
8,21
|
27/06/2024 |
181.559 |
-0,36%
|
8,30
|
8,275
|
8,405
|
8,33
|
26/06/2024 |
282.239 |
0,60%
|
8,18
|
8,16
|
8,38
|
8,36
|
25/06/2024 |
96.764 |
-0,48%
|
8,30
|
8,24
|
8,34
|
8,31
|
24/06/2024 |
177.117 |
1,71%
|
8,25
|
8,25
|
8,42
|
8,35
|
21/06/2024 |
341.801 |
0,24%
|
8,20
|
8,18
|
8,26
|
8,21
|
20/06/2024 |
252.440 |
0,37%
|
8,14
|
8,11
|
8,22
|
8,19
|
19/06/2024 |
137.295 |
0,00%
|
8,14
|
8,10
|
8,27
|
8,16
|
18/06/2024 |
137.295 |
-2,28%
|
8,14
|
8,10
|
8,27
|
8,16
|
17/06/2024 |
359.527 |
-1,44%
|
8,235
|
8,145
|
8,24
|
8,23
|
14/06/2024 |
324.365 |
1,83%
|
8,17
|
8,17
|
8,3701
|
8,35
|
13/06/2024 |
339.382 |
-0,37%
|
8,21
|
8,14
|
8,275
|
8,20
|
12/06/2024 |
511.890 |
-2,37%
|
8,39
|
8,1411
|
8,38
|
8,23
|
11/06/2024 |
302.250 |
1,94%
|
8,39
|
8,34
|
8,4975
|
8,43
|
10/06/2024 |
410.148 |
-2,48%
|
8,39
|
8,245
|
8,405
|
8,27
|
07/06/2024 |
328.099 |
-1,97%
|
8,63
|
8,435
|
8,61
|
8,48
|
06/06/2024 |
256.499 |
0,93%
|
8,63
|
8,615
|
8,735
|
8,65
|
05/06/2024 |
411.567 |
1,06%
|
8,38
|
8,525
|
8,70
|
8,58
|
04/06/2024 |
338.661 |
1,01%
|
8,38
|
8,3657
|
8,51
|
8,485
|
03/06/2024 |
541.663 |
0,36%
|
8,28
|
8,27
|
8,50
|
8,40
|
31/05/2024 |
757.734 |
-3,46%
|
8,46
|
8,29
|
8,49
|
8,37
|
30/05/2024 |
216.956 |
1,05%
|
8,625
|
8,585
|
8,68
|
8,67
|
29/05/2024 |
268.302 |
-2,17%
|
8,66
|
8,57
|
8,7009
|
8,58
|
28/05/2024 |
369.106 |
-1,02%
|
8,915
|
8,77
|
8,95
|
8,77
|
27/05/2024 |
178.375 |
0,00%
|
8,99
|
8,84
|
9,01
|
8,86
|
24/05/2024 |
178.375 |
-1,01%
|
8,99
|
8,84
|
9,01
|
8,86
|
23/05/2024 |
515.469 |
-1,12%
|
8,95
|
8,86
|
8,99
|
8,85
|
22/05/2024 |
297.836 |
1,24%
|
8,84
|
8,82
|
8,98
|
8,95
|
21/05/2024 |
758.220 |
-1,01%
|
8,95
|
8,81
|
8,9802
|
8,84
|
20/05/2024 |
226.647 |
-1,65%
|
9,01
|
8,91
|
9,08
|
8,93
|
17/05/2024 |
184.162 |
0,11%
|
8,98
|
9,015
|
9,14
|
9,08
|
16/05/2024 |
274.943 |
1,68%
|
8,98
|
8,915
|
9,09
|
9,09
|
15/05/2024 |
383.869 |
0,90%
|
8,85
|
8,81
|
8,9675
|
8,95
|
14/05/2024 |
357.965 |
0,45%
|
8,90
|
8,845
|
8,99
|
8,87
|
13/05/2024 |
306.751 |
0,91%
|
8,82
|
8,79
|
8,94
|
8,83
|
10/05/2024 |
739.858 |
-0,79%
|
9,23
|
8,705
|
8,92
|
8,75
|
09/05/2024 |
1.053.691 |
-4,85%
|
9,23
|
8,805
|
9,00
|
8,82
|
08/05/2024 |
1.217.932 |
-5,02%
|
9,23
|
9,18
|
9,35
|
9,27
|
07/05/2024 |
355.417 |
-1,81%
|
9,98
|
9,72
|
9,99
|
9,76
|
06/05/2024 |
222.052 |
-0,10%
|
9,92
|
9,8801
|
10,0389
|
9,94
|
03/05/2024 |
410.220 |
3,22%
|
9,42
|
9,88
|
10,01
|
9,95
|
02/05/2024 |
318.887 |
3,55%
|
9,42
|
9,45
|
9,705
|
9,64
|
01/05/2024 |
333.800 |
0,76%
|
9,42
|
9,17
|
9,41
|
9,31
|
30/04/2024 |
724.731 |
-1,56%
|
9,42
|
9,20
|
9,315
|
9,24
|
29/04/2024 |
366.655 |
0,21%
|
9,42
|
9,40
|
9,54
|
9,43
|
26/04/2024 |
231.378 |
1,18%
|
9,31
|
9,37
|
9,47
|
9,41
|
25/04/2024 |
304.146 |
-1,27%
|
9,31
|
9,30
|
9,41
|
9,30
|
24/04/2024 |
319.059 |
0,32%
|
9,325
|
9,29
|
9,44
|
9,42
|
23/04/2024 |
214.380 |
-0,21%
|
9,325
|
9,315
|
9,48
|
9,39
|
22/04/2024 |
202.743 |
0,64%
|
9,37
|
9,29
|
9,43
|
9,41
|
19/04/2024 |
226.330 |
0,86%
|
9,30
|
9,255
|
9,36
|
9,35
|
18/04/2024 |
405.215 |
-0,54%
|
9,30
|
9,18
|
9,315
|
9,27
|
17/04/2024 |
199.061 |
0,22%
|
9,46
|
9,205
|
9,355
|
9,32
|
16/04/2024 |
346.114 |
-1,17%
|
9,46
|
9,18
|
9,385
|
9,30
|
15/04/2024 |
290.817 |
-1,57%
|
9,46
|
9,32
|
9,515
|
9,41
|
12/04/2024 |
233.964 |
-1,34%
|
9,74
|
9,44
|
9,59
|
9,56
|
11/04/2024 |
285.838 |
-1,92%
|
9,74
|
9,6638
|
9,81
|
9,69
|
10/04/2024 |
194.522 |
-2,66%
|
10,07
|
9,88
|
10,12
|
9,88
|
09/04/2024 |
438.227 |
1,42%
|
10,08
|
10,07
|
10,19
|
10,15
|
08/04/2024 |
204.418 |
0,00%
|
10,12
|
10,09
|
10,2651
|
10,19
|
05/04/2024 |
437.797 |
-0,78%
|
10,28
|
10,095
|
10,29
|
10,19
|
04/04/2024 |
300.904 |
1,48%
|
9,915
|
10,15
|
10,36
|
10,27
|
03/04/2024 |
391.396 |
1,51%
|
9,915
|
9,85
|
10,16
|
10,12
|
02/04/2024 |
399.936 |
-0,50%
|
9,99
|
9,925
|
10,025
|
9,97
|
01/04/2024 |
349.928 |
-0,14%
|
10,09
|
9,99
|
10,18
|
10,02
|
28/03/2024 |
402.803 |
-0,40%
|
10,09
|
9,95
|
10,095
|
10,07
|
27/03/2024 |
241.900 |
-0,39%
|
10,09
|
10,02
|
10,12
|
10,11
|
26/03/2024 |
438.201 |
0,90%
|
10,145
|
10,08
|
10,23
|
10,15
|
25/03/2024 |
312.149 |
-2,14%
|
10,23
|
10,06
|
10,2384
|
10,06
|
22/03/2024 |
175.587 |
-0,19%
|
10,22
|
10,20
|
10,38
|
10,28
|
21/03/2024 |
215.156 |
0,20%
|
10,22
|
10,215
|
10,37
|
10,30
|
20/03/2024 |
145.145 |
1,08%
|
10,165
|
10,17
|
10,30
|
10,28
|
19/03/2024 |
272.926 |
-0,78%
|
10,20
|
10,16
|
10,2592
|
10,17
|
18/03/2024 |
243.872 |
-1,35%
|
10,61
|
10,19
|
10,39
|
10,25
|
15/03/2024 |
199.183 |
-1,80%
|
10,61
|
10,375
|
10,61
|
10,39
|
14/03/2024 |
299.157 |
1,44%
|
10,47
|
10,405
|
10,605
|
10,58
|
13/03/2024 |
283.538 |
-0,29%
|
10,365
|
10,36
|
10,49
|
10,43
|
12/03/2024 |
207.623 |
0,29%
|
10,50
|
10,38
|
10,485
|
10,46
|
11/03/2024 |
275.755 |
-1,04%
|
10,50
|
10,365
|
10,52
|
10,43
|
08/03/2024 |
329.087 |
-0,28%
|
10,51
|
10,45
|
10,56
|
10,54
|
07/03/2024 |
328.219 |
0,57%
|
10,48
|
10,45
|
10,63
|
10,57
|
06/03/2024 |
221.693 |
0,57%
|
10,48
|
10,435
|
10,58
|
10,51
|
05/03/2024 |
275.858 |
-1,14%
|
10,535
|
10,405
|
10,575
|
10,45
|
04/03/2024 |
289.569 |
-2,67%
|
10,815
|
10,565
|
10,815
|
10,57
|
01/03/2024 |
273.924 |
-0,64%
|
10,91
|
10,86
|
11,00
|
10,86
|
29/02/2024 |
441.208 |
-2,41%
|
11,195
|
10,885
|
11,10
|
10,93
|
28/02/2024 |
312.419 |
-1,32%
|
11,195
|
11,145
|
11,32
|
11,20
|