Telefonica Brasil S.A. VIVT3
BMFBOVESPA · Brezilya · İletişim
BRL 29,810,00 (%0,00)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29,86 | +%0,17 | BRL 29,94 | BRL 30,11 | BRL 29,48 | 1,38M |
| 2026-09-30 | BRL 29,81 | +%0,71 | BRL 30,34 | BRL 30,48 | BRL 29,70 | 5,33M |
| 2026-09-29 | BRL 29,60 | +%0,30 | BRL 29,55 | BRL 29,79 | BRL 29,36 | 2,84M |
| 2026-09-28 | BRL 29,51 | -%1,99 | BRL 29,63 | BRL 29,83 | BRL 29,49 | 3,09M |
| 2026-09-25 | BRL 30,11 | -%0,99 | BRL 30,28 | BRL 30,45 | BRL 29,92 | 5,49M |
| 2026-09-24 | BRL 30,41 | +%0,96 | BRL 30,27 | BRL 30,85 | BRL 30,06 | 12,36M |
| 2026-09-23 | BRL 30,12 | -%1,86 | BRL 30,31 | BRL 30,53 | BRL 30,11 | 3,82M |
| 2026-09-22 | BRL 30,69 | -%0,13 | BRL 30,57 | BRL 30,73 | BRL 30,41 | 3,40M |
| 2026-09-21 | BRL 30,73 | -%0,71 | BRL 31,17 | BRL 31,29 | BRL 30,55 | 3,63M |
| 2026-09-18 | BRL 30,95 | +%0,16 | BRL 30,70 | BRL 31,07 | BRL 30,44 | 9,82M |
| 2026-09-17 | BRL 30,90 | +%0,62 | BRL 30,79 | BRL 31,19 | BRL 30,49 | 4,43M |
| 2026-09-16 | BRL 30,71 | -%0,19 | BRL 30,61 | BRL 30,81 | BRL 30,41 | 4,26M |
| 2026-09-15 | BRL 30,77 | +%0,85 | BRL 30,65 | BRL 30,85 | BRL 30,41 | 3,89M |
| 2026-09-14 | BRL 30,51 | +%0,79 | BRL 29,89 | BRL 30,63 | BRL 29,79 | 5,34M |
| 2026-09-11 | BRL 30,27 | -%0,62 | BRL 30,42 | BRL 30,55 | BRL 30,13 | 3,55M |
| 2026-09-10 | BRL 30,46 | +%0,86 | BRL 30,14 | BRL 30,53 | BRL 29,93 | 6,85M |
| 2026-09-09 | BRL 30,20 | +%0,57 | BRL 29,94 | BRL 30,32 | BRL 29,77 | 4,41M |
| 2026-09-08 | BRL 30,03 | -%0,10 | BRL 30,34 | BRL 30,52 | BRL 30,03 | 4,45M |
| 2026-09-04 | BRL 30,06 | -%0,82 | BRL 30,31 | BRL 30,36 | BRL 29,97 | 3,54M |
| 2026-09-03 | BRL 30,31 | +%0,36 | BRL 30,57 | BRL 30,90 | BRL 30,27 | 7,59M |
| 2026-09-02 | BRL 30,20 | +%0,70 | BRL 30,29 | BRL 30,53 | BRL 30,10 | 8,48M |
| 2026-09-01 | BRL 29,99 | +%0,47 | BRL 30,11 | BRL 30,38 | BRL 29,82 | 4,81M |
| 2026-08-31 | BRL 29,85 | +%0,81 | BRL 29,80 | BRL 30,09 | BRL 29,61 | 7,73M |
| 2026-08-28 | BRL 29,61 | +%0,75 | BRL 29,40 | BRL 29,72 | BRL 29,23 | 3,15M |
| 2026-08-27 | BRL 29,39 | -%2,23 | BRL 29,80 | BRL 29,86 | BRL 29,30 | 3,02M |
| 2026-08-26 | BRL 30,06 | +%0,20 | BRL 30,12 | BRL 30,18 | BRL 29,85 | 3,54M |
| 2026-08-25 | BRL 30,00 | +%1,97 | BRL 29,53 | BRL 30,07 | BRL 29,32 | 3,43M |
| 2026-08-24 | BRL 29,42 | +%0,31 | BRL 29,23 | BRL 29,71 | BRL 28,99 | 2,62M |
| 2026-08-21 | BRL 29,33 | +%0,17 | BRL 29,37 | BRL 29,82 | BRL 29,30 | 7,05M |
| 2026-08-20 | BRL 29,28 | -%1,71 | BRL 29,52 | BRL 29,70 | BRL 29,11 | 3,78M |
| 2026-08-19 | BRL 29,79 | +%1,15 | BRL 29,86 | BRL 30,11 | BRL 29,59 | 3,76M |
| 2026-08-18 | BRL 29,45 | -%0,98 | BRL 29,83 | BRL 30,04 | BRL 29,45 | 7,12M |
| 2026-08-17 | BRL 29,74 | %0,00 | BRL 29,64 | BRL 30,01 | BRL 29,55 | 6,85M |
| 2026-08-14 | BRL 29,74 | +%1,16 | BRL 29,31 | BRL 29,80 | BRL 29,11 | 6,41M |
| 2026-08-13 | BRL 29,40 | -%1,77 | BRL 29,83 | BRL 30,05 | BRL 29,23 | 9,62M |
| 2026-08-12 | BRL 29,93 | -%0,70 | BRL 30,14 | BRL 30,34 | BRL 29,70 | 8,15M |
| 2026-08-11 | BRL 30,14 | -%1,44 | BRL 30,41 | BRL 30,72 | BRL 29,99 | 3,57M |
| 2026-08-07 | BRL 30,58 | -%1,00 | BRL 30,98 | BRL 31,03 | BRL 30,40 | 5,16M |
| 2026-08-06 | BRL 30,89 | -%1,03 | BRL 31,10 | BRL 31,42 | BRL 30,89 | 5,19M |
| 2026-08-05 | BRL 31,21 | -%1,39 | BRL 31,90 | BRL 31,90 | BRL 31,02 | 7,22M |
| 2026-08-04 | BRL 31,65 | -%2,01 | BRL 32,65 | BRL 32,77 | BRL 31,63 | 8,91M |
| 2026-08-03 | BRL 32,30 | -%1,01 | BRL 32,76 | BRL 33,01 | BRL 32,24 | 4,51M |
| 2026-07-31 | BRL 32,63 | %0,00 | BRL 33,08 | BRL 33,26 | BRL 32,63 | 4,10M |
| 2026-07-30 | BRL 32,63 | +%0,28 | BRL 32,78 | BRL 32,85 | BRL 32,10 | 8,12M |
| 2026-07-29 | BRL 32,54 | -%3,81 | BRL 33,90 | BRL 33,93 | BRL 32,29 | 8,43M |
| 2026-07-28 | BRL 33,83 | -%6,31 | BRL 36,50 | BRL 36,50 | BRL 33,33 | 13,43M |
| 2026-07-27 | BRL 36,11 | +%1,80 | BRL 35,80 | BRL 36,20 | BRL 35,58 | 2,55M |
| 2026-07-24 | BRL 35,47 | +%2,22 | BRL 34,55 | BRL 35,61 | BRL 34,44 | 3,74M |
| 2026-07-23 | BRL 34,70 | -%1,92 | BRL 35,34 | BRL 35,34 | BRL 34,49 | 7,32M |
| 2026-07-22 | BRL 35,38 | -%1,17 | BRL 35,85 | BRL 36,05 | BRL 35,16 | 7,49M |
| 2026-07-21 | BRL 35,80 | +%0,36 | BRL 35,82 | BRL 35,82 | BRL 35,36 | 2,61M |
| 2026-07-20 | BRL 35,67 | +%0,42 | BRL 35,51 | BRL 35,94 | BRL 35,32 | 2,24M |
| 2026-07-17 | BRL 35,52 | +%0,14 | BRL 35,36 | BRL 35,96 | BRL 35,36 | 4,08M |
| 2026-07-16 | BRL 35,47 | %0,00 | BRL 35,48 | BRL 35,71 | BRL 35,22 | 5,00M |
| 2026-07-15 | BRL 35,47 | -%0,14 | BRL 35,44 | BRL 35,65 | BRL 35,07 | 3,65M |
| 2026-07-14 | BRL 35,52 | +%2,27 | BRL 34,86 | BRL 35,69 | BRL 34,71 | 4,82M |
| 2026-07-13 | BRL 34,73 | -%2,85 | BRL 35,84 | BRL 35,90 | BRL 34,70 | 3,66M |
| 2026-07-10 | BRL 35,75 | +%3,62 | BRL 35,29 | BRL 35,95 | BRL 35,06 | 4,33M |
| 2026-07-09 | BRL 34,50 | +%0,55 | BRL 34,31 | BRL 34,71 | BRL 34,19 | 2,72M |
| 2026-07-08 | BRL 34,31 | %0,00 | BRL 34,19 | BRL 34,79 | BRL 34,11 | 2,78M |
| 2026-07-07 | BRL 34,31 | -%0,55 | BRL 34,53 | BRL 34,95 | BRL 34,21 | 3,96M |
| 2026-07-06 | BRL 34,50 | -%0,72 | BRL 34,46 | BRL 34,77 | BRL 34,10 | 3,72M |
| 2026-07-03 | BRL 34,75 | +%0,40 | BRL 34,65 | BRL 35,40 | BRL 34,54 | 4,52M |
| 2026-07-02 | BRL 34,61 | +%2,46 | BRL 34,10 | BRL 34,62 | BRL 34,00 | 6,68M |
| 2026-07-01 | BRL 33,78 | -%0,50 | BRL 33,95 | BRL 34,33 | BRL 33,47 | 7,51M |
| 2026-06-30 | BRL 33,95 | -%1,31 | BRL 34,15 | BRL 34,37 | BRL 33,68 | 5,75M |
| 2026-06-29 | BRL 34,40 | -%1,12 | BRL 34,71 | BRL 34,88 | BRL 34,20 | 5,35M |
| 2026-06-26 | BRL 34,79 | +%0,64 | BRL 34,58 | BRL 35,04 | BRL 34,51 | 5,51M |
| 2026-06-25 | BRL 34,57 | +%0,93 | BRL 34,35 | BRL 34,80 | BRL 34,33 | 5,20M |
| 2026-06-24 | BRL 34,25 | -%0,09 | BRL 34,15 | BRL 34,78 | BRL 34,06 | 6,73M |
| 2026-06-23 | BRL 34,28 | +%2,21 | BRL 33,33 | BRL 34,46 | BRL 33,32 | 5,50M |
| 2026-06-22 | BRL 33,54 | +%3,33 | BRL 32,45 | BRL 33,61 | BRL 32,45 | 4,31M |
| 2026-06-19 | BRL 32,46 | -%0,67 | BRL 32,68 | BRL 32,68 | BRL 32,20 | 5,42M |
| 2026-06-18 | BRL 32,68 | -%0,55 | BRL 32,86 | BRL 33,24 | BRL 32,68 | 2,84M |
| 2026-06-17 | BRL 32,86 | -%2,14 | BRL 33,50 | BRL 33,72 | BRL 32,86 | 3,82M |
| 2026-06-16 | BRL 33,58 | +%1,33 | BRL 33,02 | BRL 33,58 | BRL 32,94 | 3,44M |
| 2026-06-15 | BRL 33,14 | -%1,16 | BRL 34,01 | BRL 34,22 | BRL 33,14 | 2,16M |
| 2026-06-12 | BRL 33,53 | -%0,97 | BRL 33,68 | BRL 34,09 | BRL 33,42 | 2,49M |
| 2026-06-11 | BRL 33,86 | +%1,80 | BRL 33,12 | BRL 33,86 | BRL 33,10 | 3,65M |
| 2026-06-10 | BRL 33,26 | +%0,94 | BRL 33,03 | BRL 33,37 | BRL 32,79 | 7,77M |
| 2026-06-09 | BRL 32,95 | -%1,14 | BRL 33,60 | BRL 33,78 | BRL 32,91 | 6,46M |
| 2026-06-08 | BRL 33,33 | +%1,15 | BRL 32,80 | BRL 33,41 | BRL 32,73 | 5,09M |
| 2026-06-05 | BRL 32,95 | -%2,37 | BRL 33,28 | BRL 33,86 | BRL 32,84 | 5,63M |
| 2026-06-03 | BRL 33,75 | -%0,15 | BRL 33,26 | BRL 33,98 | BRL 33,25 | 7,63M |
| 2026-06-02 | BRL 33,80 | +%1,65 | BRL 33,39 | BRL 34,04 | BRL 33,28 | 4,80M |
| 2026-06-01 | BRL 33,25 | -%1,69 | BRL 33,80 | BRL 33,85 | BRL 33,15 | 6,49M |
| 2026-05-29 | BRL 33,82 | +%0,65 | BRL 33,79 | BRL 33,82 | BRL 33,04 | 14,45M |
| 2026-05-28 | BRL 33,60 | -%0,97 | BRL 33,72 | BRL 34,06 | BRL 33,56 | 3,15M |
| 2026-05-27 | BRL 33,93 | +%0,24 | BRL 34,12 | BRL 34,47 | BRL 33,78 | 2,80M |
| 2026-05-26 | BRL 33,85 | +%0,92 | BRL 33,35 | BRL 33,91 | BRL 33,26 | 3,93M |