Telefonica Brasil ADR (VIV US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	427.413	3,65%	11,00	11,17	11,43	11,35
26/02/2024	161.366	-0,91%	11,00	10,87	10,99	10,95
23/02/2024	218.550	-1,87%	11,21	11,05	11,20	11,05
22/02/2024	292.424	4,26%	10,97	10,91	11,28	11,26
21/02/2024	330.063	0,56%	10,83	10,78	10,94	10,80
20/02/2024	297.294	1,23%	10,70	10,6467	10,775	10,74
19/02/2024	144.602	0,00%	10,70	10,565	10,71	10,61
16/02/2024	144.602	-2,93%	10,70	10,565	10,71	10,61
15/02/2024	171.285	-0,92%	10,84	10,80	10,915	10,83
14/02/2024	460.879	1,30%	10,91	10,85	11,00	10,93
13/02/2024	453.884	-1,82%	11,00	10,73	11,135	10,79
12/02/2024	1.183.622	2,33%	10,695	10,69	11,135	10,99
09/02/2024	168.275	0,56%	10,66	10,62	10,75	10,74
08/02/2024	392.569	-1,02%	10,84	10,685	10,86	10,68
07/02/2024	378.324	-0,19%	10,88	10,73	10,91	10,79
06/02/2024	320.511	2,27%	10,44	10,71	10,825	10,81
05/02/2024	343.641	0,57%	10,44	10,321	10,63	10,57
02/02/2024	395.317	-0,94%	10,28	10,3245	10,555	10,51
01/02/2024	443.001	2,81%	10,28	10,395	10,645	10,61
31/01/2024	260.302	0,88%	10,28	10,27	10,408	10,32
30/01/2024	173.824	-0,49%	10,33	10,18	10,2675	10,23
29/01/2024	160.238	-0,96%	10,29	10,215	10,34	10,28
26/01/2024	231.406	1,07%	10,29	10,30	10,40	10,38
25/01/2024	229.973	0,69%	10,23	10,19	10,27	10,27
24/01/2024	342.701	-0,88%	10,28	10,1806	10,315	10,20
23/01/2024	572.532	1,08%	10,19	10,04	10,29	10,29
22/01/2024	215.442	-0,68%	10,19	10,125	10,27	10,18
19/01/2024	336.796	-0,49%	10,22	10,185	10,27	10,25
18/01/2024	531.766	0,10%	10,30	10,22	10,305	10,30
17/01/2024	559.826	0,59%	10,29	10,285	10,39	10,29
16/01/2024	145.977	-1,73%	10,29	10,20	10,3399	10,23
15/01/2024	358.306	1,76%	10,355	10,34	10,42	10,41
12/01/2024	358.306	1,76%	10,355	10,34	10,42	10,41
11/01/2024	327.262	-0,68%	10,37	10,15	10,395	10,23
10/01/2024	321.629	1,15%	10,16	10,19	10,295	10,2975
09/01/2024	807.965	-1,07%	10,16	10,12	10,21	10,18
08/01/2024	655.642	-0,19%	10,40	10,22	10,36	10,29
05/01/2024	382.174	-1,06%	10,40	10,19	10,34	10,31
04/01/2024	269.752	-0,86%	10,40	10,375	10,475	10,42
03/01/2024	622.420	-1,41%	10,62	10,5005	10,64	10,51
02/01/2024	472.627	-2,56%	10,90	10,635	10,83	10,66
29/12/2023	137.416	-0,09%	10,90	10,89	10,94	10,94
28/12/2023	222.019	-1,00%	11,055	10,95	11,12	10,95
27/12/2023	307.307	0,77%	11,025	10,995	11,15	11,06
26/12/2023	266.484	1,37%	11,025	10,97	11,11	11,08
22/12/2023	139.221	0,46%	10,905	10,90	11,03	10,93
21/12/2023	346.871	0,74%	10,88	10,79	10,90	10,88
20/12/2023	726.122	-1,82%	11,01	10,80	11,01	10,80
19/12/2023	463.366	0,92%	11,01	10,90	11,02	11,00
18/12/2023	410.655	1,21%	10,86	10,765	10,93	10,90
15/12/2023	708.280	-2,09%	10,86	10,71	10,875	10,77
14/12/2023	1.155.494	0,92%	10,96	10,945	11,045	11,00
13/12/2023	1.236.172	2,16%	10,73	10,64	10,96	10,90
12/12/2023	346.640	0,00%	10,73	10,6006	10,69	10,67
11/12/2023	221.289	-0,93%	10,73	10,59	10,68	10,67
08/12/2023	318.645	-0,28%	10,73	10,68	10,80	10,77
07/12/2023	1.262.070	0,09%	10,87	10,725	10,83	10,80
06/12/2023	423.410	0,37%	10,54	10,78	10,877	10,79
05/12/2023	225.557	1,70%	10,54	10,54	10,7675	10,75
04/12/2023	244.644	-1,49%	10,685	10,555	10,705	10,57
01/12/2023	968.784	0,28%	10,61	10,605	10,755	10,73
30/11/2023	1.882.055	0,00%	10,615	10,59	10,72	10,70
29/11/2023	335.225	0,75%	10,54	10,52	10,70	10,70
28/11/2023	1.732.632	-0,09%	10,67	10,605	10,76	10,62
27/11/2023	760.713	0,66%	10,755	10,585	10,755	10,63
24/11/2023	525.705	2,22%	10,60	10,51	10,63	10,61
23/11/2023	564.638	0,48%	10,455	10,31	10,4825	10,38
22/11/2023	564.638	0,48%	10,455	10,31	10,4825	10,38
21/11/2023	228.125	0,58%	10,25	10,25	10,33	10,33
20/11/2023	451.558	0,49%	10,25	10,215	10,299	10,27
17/11/2023	540.258	-1,54%	10,21	10,18	10,26	10,22
16/11/2023	555.224	0,00%	10,38	10,26	10,40	10,38
15/11/2023	166.047	-0,29%	10,35	10,342	10,42	10,38
14/11/2023	423.527	1,27%	10,47	10,40	10,57	10,41
13/11/2023	290.879	0,59%	10,21	10,16	10,325	10,28
10/11/2023	816.638	1,59%	10,035	9,9601	10,23	10,22
09/11/2023	857.170	0,30%	10,015	9,9222	10,195	10,06
08/11/2023	1.106.396	2,56%	10,015	9,9613	10,10	10,03
07/11/2023	791.269	1,66%	9,74	9,695	9,81	9,78
06/11/2023	221.970	-0,41%	9,68	9,585	9,73	9,62
03/11/2023	633.588	0,94%	9,72	9,655	9,76	9,66
02/11/2023	716.332	0,31%	9,53	9,50	9,63	9,57
01/11/2023	848.453	7,07%	8,875	9,27	9,56	9,54
31/10/2023	548.321	0,11%	8,875	8,875	9,02	8,91
30/10/2023	284.374	0,11%	9,06	8,85	9,06	8,90
27/10/2023	245.549	-3,11%	9,31	8,89	9,315	8,895
26/10/2023	834.697	1,33%	9,14	9,105	9,23	9,18
25/10/2023	163.900	-0,77%	9,14	9,06	9,185	9,06
24/10/2023	358.465	1,99%	8,99	8,96	9,15	9,13
23/10/2023	281.829	0,11%	8,94	8,905	9,11	8,97
20/10/2023	285.658	-0,33%	9,05	8,945	9,065	8,96
19/10/2023	1.332.640	-0,66%	9,07	9,00	9,159	8,99
18/10/2023	201.750	-0,44%	9,07	8,9825	9,149	9,05
17/10/2023	278.499	-1,41%	9,12	9,04	9,205	9,09
16/10/2023	326.883	1,43%	9,11	9,09	9,25	9,22
13/10/2023	359.714	1,56%	9,09	9,03	9,13	9,09
12/10/2023	215.541	-2,29%	9,16	8,92	9,13	8,95
11/10/2023	479.269	0,88%	9,11	9,0725	9,17	9,16
10/10/2023	540.756	2,60%	9,02	8,975	9,18	9,08
09/10/2023	294.054	1,84%	8,63	8,635	8,88	8,85