Telefonica Brasil ADR (VIV US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14-03-2023	537.166	1,64%	7,45	7,40	7,505	7,46
13-03-2023	469.821	-0,95%	7,445	7,325	7,425	7,34
10-03-2023	384.342	-2,24%	7,445	7,38	7,52	7,41
09-03-2023	1.527.254	0,27%	7,55	7,545	7,685	7,58
08-03-2023	1.131.622	1,21%	7,57	7,445	7,64	7,56
07-03-2023	600.850	0,13%	7,52	7,405	7,53	7,47
06-03-2023	716.124	2,19%	7,33	7,26	7,49	7,46
03-03-2023	758.802	-0,95%	7,29	7,28	7,37	7,30
02-03-2023	501.438	-0,94%	7,39	7,34	7,42	7,37
01-03-2023	658.277	0,03%	7,42	7,385	7,46	7,44
28-02-2023	545.861	-1,33%	7,53	7,42	7,535	7,45
27-02-2023	524.940	0,27%	7,53	7,50	7,60	7,55
24-02-2023	562.656	-1,57%	7,61	7,455	7,61	7,53
23-02-2023	1.020.857	-0,26%	7,70	7,61	7,72	7,65
22-02-2023	768.982	-0,65%	7,75	7,62	7,81	7,67
21-02-2023	731.171	-2,77%	7,94	7,64	7,97	7,72
20-02-2023	722.771	3,12%	7,83	7,78	7,97	7,94
17-02-2023	722.771	3,12%	7,83	7,78	7,97	7,94
16-02-2023	759.849	1,52%	7,525	7,41	7,79	7,695
15-02-2023	1.175.245	0,40%	7,61	7,44	7,61	7,58
14-02-2023	1.200.213	0,27%	7,625	7,47	7,675	7,55
13-02-2023	488.725	1,21%	7,45	7,44	7,55	7,53
10-02-2023	716.068	2,48%	7,38	7,35	7,48	7,44
09-02-2023	860.650	-2,42%	7,415	7,21	7,42	7,25
08-02-2023	1.433.680	1,36%	7,43	7,30	7,455	7,43
07-02-2023	624.788	-2,01%	7,48	7,28	7,49	7,33
06-02-2023	826.162	-0,80%	7,45	7,365	7,48	7,48
03-02-2023	448.420	-3,33%	7,705	7,52	7,75	7,54
02-02-2023	3.807.899	-1,52%	7,985	7,75	7,99	7,80
01-02-2023	838.238	-2,58%	8,015	7,83	8,02	7,92
31-01-2023	3.323.685	3,57%	8,12	8,0233	8,16	8,13
30-01-2023	546.613	-0,13%	7,93	7,845	7,96	7,85
27-01-2023	303.852	-0,76%	7,86	7,81	7,89	7,86
26-01-2023	439.386	0,64%	7,84	7,79	7,92	7,92
25-01-2023	527.459	0,77%	7,75	7,72	7,87	7,87
24-01-2023	1.147.362	0,64%	7,905	7,735	7,92	7,81
23-01-2023	1.186.442	2,38%	7,56	7,545	7,79	7,76
20-01-2023	757.319	0,00%	7,53	7,485	7,58	7,72
19-01-2023	579.352	0,78%	7,62	7,515	7,72	7,72
18-01-2023	1.835.138	0,66%	7,69	7,49	7,74	7,66
17-01-2023	1.923.022	2,29%	7,45	7,44	7,69	7,61
16-01-2023	1.694.574	-1,85%	7,50	7,37	7,525	7,44
13-01-2023	1.694.574	-1,85%	7,50	7,37	7,525	7,44
12-01-2023	971.523	1,88%	7,49	7,36	7,63	7,58
11-01-2023	1.132.044	1,09%	7,40	7,30	7,46	7,44
10-01-2023	744.788	2,51%	7,225	7,21	7,39	7,36
09-01-2023	771.397	-1,64%	7,17	7,145	7,27	7,18
06-01-2023	960.225	5,34%	7,07	7,045	7,30	7,30
05-01-2023	784.187	3,74%	6,79	6,77	6,955	6,93
04-01-2023	1.131.791	2,93%	6,56	6,54	6,74	6,68
03-01-2023	1.301.182	-6,70%	6,72	6,49	6,77	6,49
02-01-2023	584.259	-1,24%	7,27	7,105	7,315	7,15
30-12-2022	584.259	-1,24%	7,27	7,105	7,315	7,15
29-12-2022	595.106	1,26%	7,35	7,22	7,36	7,24
28-12-2022	470.108	0,99%	7,14	7,09	7,205	7,15
27-12-2022	739.188	-4,58%	7,085	7,02	7,13	7,08
23-12-2022	185.863	1,86%	7,39	7,363	7,47	7,405
22-12-2022	803.869	0,83%	7,26	7,18	7,30	7,27
21-12-2022	687.115	-0,28%	7,28	7,20	7,29	7,21
20-12-2022	1.425.398	4,33%	7,11	7,09	7,28	7,23
19-12-2022	892.199	0,15%	6,95	6,875	7,065	6,93
16-12-2022	1.072.795	-0,29%	7,02	6,865	7,035	6,92
15-12-2022	1.072.145	-1,42%	7,03	6,93	7,125	6,94
14-12-2022	1.587.721	0,72%	6,905	6,795	7,10	7,04
13-12-2022	1.468.285	-1,13%	7,105	6,95	7,205	6,99
12-12-2022	1.392.897	-0,98%	7,02	6,93	7,08	7,07
09-12-2022	982.767	0,28%	7,06	7,045	7,22	7,14
08-12-2022	1.042.542	-2,73%	7,285	7,065	7,30	7,12
07-12-2022	793.692	0,83%	7,28	7,26	7,345	7,32
06-12-2022	3.913.754	0,14%	7,33	7,18	7,34	7,26
05-12-2022	4.719.922	-3,65%	7,41	7,23	7,45	7,25
02-12-2022	3.850.612	1,62%	7,23	7,43	7,58	7,51
01-12-2022	7.921.484	1,09%	7,23	7,2812	7,46	7,39
30-11-2022	8.977.117	0,97%	7,23	7,15	7,33	7,31
29-11-2022	7.864.100	1,54%	7,235	7,205	7,35	7,24
28-11-2022	7.322.964	-2,20%	7,235	7,09	7,25	7,10
25-11-2022	2.821.296	0,14%	7,17	7,195	7,30	7,26
24-11-2022	4.512.326	0,14%	7,17	7,17	7,285	7,25
23-11-2022	4.512.326	0,14%	7,17	7,17	7,285	7,25
22-11-2022	10.224.476	-0,96%	7,21	7,15	7,265	7,24
21-11-2022	8.168.368	1,25%	7,455	7,245	7,49	7,31
18-11-2022	10.869.794	0,56%	7,32	7,15	7,33	7,22
17-11-2022	5.238.216	-1,51%	7,54	6,98	7,21	7,18
16-11-2022	3.645.677	-3,70%	7,54	7,2501	7,54	7,29
15-11-2022	3.116.980	-0,33%	7,67	7,515	7,70	7,565
14-11-2022	819.583	0,26%	7,71	7,565	7,725	7,59
11-11-2022	820.732	2,79%	7,96	7,675	7,83	7,74
10-11-2022	877.187	-4,92%	7,96	7,4295	7,81	7,53
09-11-2022	682.306	-1,43%	7,96	7,905	8,05	7,905
08-11-2022	800.498	1,26%	8,105	7,86	8,04	8,02
07-11-2022	1.005.360	-3,59%	8,105	7,86	8,135	7,915
04-11-2022	611.242	0,43%	8,315	8,185	8,32	8,195
03-11-2022	990.636	3,56%	7,80	7,79	8,18	8,14
02-11-2022	525.639	2,62%	7,98	7,84	8,00	7,84
01-11-2022	563.528	0,00%	8,00	7,935	8,105	7,99
31-10-2022	902.083	2,96%	7,54	7,655	8,03	7,99
28-10-2022	365.605	-0,07%	7,54	7,64	7,76	7,725
27-10-2022	737.914	0,39%	7,54	7,53	7,85	7,73
26-10-2022	423.293	0,27%	7,58	7,43	7,67	7,44
25-10-2022	410.919	-0,27%	7,61	7,44	7,59	7,49