Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Vodafone Group Public Limited Company (V1OD34.SA)

26.14
-0.17
(-0.65%)
At close: April 25 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202526.5826.6126.1426.1426.14111
Apr 24, 202526.9126.9126.1826.3126.31120
Apr 23, 202526.9926.9926.3626.6426.64268
Apr 22, 202527.4527.6027.2727.3327.33142
Apr 17, 202527.0127.3527.0127.0427.041,763
Apr 16, 202527.0927.3326.8126.8126.81176
Apr 15, 202526.4026.8926.4026.8826.88107
Apr 14, 202526.0026.3826.0026.3826.38217
Apr 11, 202525.4025.5325.2625.5025.50113
Apr 10, 202525.2525.2524.8824.9224.92192
Apr 9, 202524.5825.1424.4225.1425.143,122
Apr 8, 202525.0225.1424.5824.5824.58682
Apr 7, 202524.9024.9224.4024.7724.77271
Apr 4, 202525.8525.8924.7224.9324.932,087
Apr 3, 202526.4426.7026.2026.3026.30266
Apr 2, 202526.2226.2225.7726.0826.08527
Apr 1, 202527.2727.2726.3426.3926.39276
Mar 31, 202527.3027.3026.8127.0027.00122
Mar 28, 202527.2327.4027.2327.3027.30217
Mar 27, 202527.0627.0626.5026.5026.50210
Mar 26, 202526.7426.8426.6726.6726.67186
Mar 25, 202526.2926.8526.2926.5826.58121
Mar 24, 202527.9027.9026.3926.8226.822,413
Mar 21, 202527.8728.0027.8227.9027.904,228
Mar 20, 202527.3827.6527.3127.4227.42164
Mar 19, 202528.0028.0027.5127.5127.512,372
Mar 18, 202527.9928.0527.4828.0328.03157
Mar 17, 202527.6027.9927.4527.7627.761,070
Mar 14, 202527.2027.5027.2027.5027.50560
Mar 13, 202527.2627.6326.6727.4527.451,116
Mar 12, 202526.9426.9426.2226.6726.67432
Mar 11, 202527.0027.5026.6826.9426.94463
Mar 10, 202527.2727.6827.2727.5527.55746
Mar 7, 202525.9727.2725.9727.0427.04801
Mar 6, 202525.9526.0125.7125.8825.88332
Mar 5, 202525.2226.1025.2225.9225.92807
Feb 28, 202525.8525.9525.4725.9525.955,260
Feb 27, 202525.4025.5925.3825.5925.59517
Feb 26, 202525.2425.4125.0725.3925.39205
Feb 25, 202524.7425.2424.7425.2425.24338
Feb 24, 202524.3724.8424.3624.8424.84854
Feb 21, 202523.7624.0223.6024.0024.001,039
Feb 20, 202523.6923.6923.4523.5823.58301
Feb 19, 202523.7223.7223.4623.6923.69852
Feb 18, 202524.1524.1523.7223.9223.92368
Feb 17, 202524.1324.1323.9023.9123.91367
Feb 14, 202524.5024.5023.8824.1424.141,719
Feb 13, 202524.7424.7424.3024.5024.5070
Feb 12, 202524.7124.9624.7124.7524.75498
Feb 11, 202524.6124.6124.2924.3824.3866
Feb 10, 202524.9624.9624.7824.9024.90158
Feb 7, 202524.5824.9624.5824.9624.96318
Feb 6, 202524.3424.4324.1424.1424.1472,768
Feb 5, 202523.9924.0923.7724.0924.093,156
Feb 4, 202523.8423.8423.2023.7723.776,944
Feb 3, 202525.0225.3723.8224.8624.867,210
Jan 31, 202525.5725.5724.9025.0225.02991
Jan 30, 202525.1425.4625.0625.3225.32216
Jan 29, 202525.1725.3825.0525.1425.1436
Jan 28, 202525.4425.4424.8824.9224.92205
Jan 27, 202524.7525.3024.7525.1825.18190
Jan 24, 202524.7424.9624.6024.9024.90193
Jan 23, 202525.2225.2224.8224.8824.88476
Jan 22, 202525.5625.5624.8325.0625.063,656
Jan 21, 202525.7425.9625.7425.9225.92309
Jan 20, 202525.6625.9925.4625.4625.46215
Jan 17, 202525.7425.7625.4125.6625.66230
Jan 16, 202525.5925.7425.5225.5225.5269
Jan 15, 202525.9825.9825.3725.5025.5063
Jan 14, 202525.3225.3224.9024.9724.97102
Jan 13, 202524.7125.0624.6025.0625.0690
Jan 10, 202526.8526.8524.5524.6024.601,244
Jan 9, 202524.9426.3724.9426.3226.32302
Jan 8, 202525.4025.4024.9725.1125.11672
Jan 7, 202526.1026.1025.3325.7725.77721
Jan 6, 202525.9626.2225.8025.9825.98257
Jan 3, 202526.3726.3725.9125.9125.914,078
Jan 2, 202525.9526.5225.9526.1726.17991
Dec 30, 202426.3826.3925.8025.9525.95284
Dec 27, 202426.0726.3725.9526.1926.191,533
Dec 26, 202427.0027.0025.9526.0026.001,782
Dec 23, 202427.0027.0025.5925.8925.89698
Dec 20, 202425.5625.6525.2325.5625.56557
Dec 19, 202426.4426.4425.6825.7425.74418
Dec 18, 202425.8326.4325.8326.1726.17911
Dec 17, 202426.6726.6726.0826.0826.08556
Dec 16, 202427.0027.0026.0326.2226.22193
Dec 13, 202426.4326.4326.1026.3426.34591
Dec 12, 202426.0026.3425.8326.1326.13866
Dec 11, 202426.8026.8026.2826.2826.283,663
Dec 10, 202427.2127.2126.7926.8026.80346
Dec 9, 202427.9427.9426.5027.1227.121,287
Dec 6, 202427.6127.9427.6127.9427.946,225
Dec 5, 202426.7727.3626.7727.3027.30419
Dec 4, 202427.1727.1726.5026.5026.50446
Dec 3, 202427.1227.2526.7626.9426.941,459
Dec 2, 202426.5827.4826.5827.0727.071,723
Nov 29, 202427.3527.4226.5626.5626.56566
Nov 28, 202427.5427.5525.7627.3127.31594
Nov 27, 202426.0726.7025.9526.5026.50434
Nov 26, 202426.2426.2425.7425.8325.83157
Nov 25, 202425.6225.9825.6025.9825.982,152
Nov 22, 202425.4025.5825.3025.4625.465,304
Nov 21, 2024 0.627923 Dividend
Nov 21, 202425.2225.8923.1925.6325.6313,672
Nov 19, 202425.8425.9125.5125.7425.11262
Nov 18, 202426.0026.2525.3825.5824.964,056
Nov 14, 202425.7025.9925.1725.9925.36941
Nov 13, 202425.2425.9924.8425.9925.367,955
Nov 12, 202427.0527.0524.4025.3324.7115,509
Nov 11, 202427.1327.1526.8326.9426.28404
Nov 8, 202428.0628.0626.6627.5826.91498
Nov 7, 202426.5027.8826.2827.8827.204,519
Nov 6, 202428.0728.0726.5027.0026.34758
Nov 5, 202428.0728.0726.9727.1526.491,336
Nov 4, 202427.5228.0826.9228.0827.39385
Nov 1, 202427.1927.5127.1527.5126.84195
Oct 31, 202427.3827.3826.5826.9226.261,367
Oct 30, 202426.9927.3026.9927.1026.4445
Oct 29, 202427.0627.0626.5626.7226.07772
Oct 28, 202427.1727.3627.0827.3326.66290
Oct 25, 202426.9727.2726.9727.1726.51847
Oct 24, 202427.3027.3026.9626.9626.30485
Oct 23, 202427.0627.1226.9526.9726.31259
Oct 22, 202427.2627.3327.0627.3026.63620
Oct 21, 202427.9627.9627.4827.5126.84485
Oct 18, 202427.7627.9027.6627.7227.04340
Oct 17, 202428.0028.0027.6327.6326.9679
Oct 16, 202427.7528.0227.7527.8127.131,805
Oct 15, 202427.3427.4227.1527.3426.67866
Oct 14, 202427.1527.2126.9127.0626.40187
Oct 11, 202427.3327.3327.0927.1626.50355
Oct 10, 202427.5527.5527.1427.1526.499,670
Oct 9, 202427.0027.3027.0027.2726.6016,668
Oct 8, 202426.7926.7926.7626.7926.14320
Oct 7, 202426.6426.9826.3626.5725.92229
Oct 4, 202426.4626.5226.3626.3925.75193
Oct 3, 202426.4526.6126.3026.6125.96114
Oct 2, 202426.8026.8026.4826.4925.844,068
Oct 1, 202427.2327.3327.1027.1326.47997
Sep 30, 202427.4527.4527.3027.3026.6348
Sep 27, 202427.2327.6327.2327.3026.63891
Sep 26, 202427.2827.4527.2327.2326.5710,100
Sep 25, 202427.6027.7227.5927.6326.96813
Sep 24, 202427.9527.9527.4827.6326.9620,544
Sep 23, 202427.8728.0827.8727.9927.317,089
Sep 20, 202427.2227.6927.2227.6626.99268
Sep 19, 202428.3128.3127.0627.3926.7215,276
Sep 18, 202428.2428.2427.9628.0227.3417,822
Sep 17, 202428.7328.7327.7827.9627.28933
Sep 16, 202428.4628.5628.1728.4427.75729
Sep 13, 202428.4528.4528.2328.3527.662,981
Sep 12, 202428.2528.3828.1328.2427.55503
Sep 11, 202428.0328.2927.9928.2927.6028
Sep 10, 202428.1928.1927.6527.7527.07398
Sep 9, 202428.2628.2627.9127.9127.23157
Sep 6, 202428.5028.5027.8527.9027.22573
Sep 5, 202428.7428.8628.5028.5027.80353
Sep 4, 202428.1528.4128.0728.0727.39920
Sep 3, 202427.2627.9327.2627.7527.071,157
Sep 2, 202427.8928.0127.2227.5326.86150
Aug 30, 202427.6027.6627.2227.2226.563,161
Aug 29, 202427.1327.6627.1327.2626.59585
Aug 28, 202427.1227.2727.1227.2726.60109
Aug 27, 202427.1527.1527.0027.1226.4652
Aug 26, 202426.7526.7626.4726.4725.82942
Aug 23, 202426.9026.9726.6426.7326.08339
Aug 22, 202426.5626.8226.5626.8226.17305
Aug 21, 202426.2226.3126.1426.2825.64146
Aug 20, 202426.1526.2826.0626.1325.49319
Aug 19, 202426.7026.7026.2126.3725.73626
Aug 16, 202425.9626.4325.9126.4325.79512
Aug 15, 202426.2226.2826.0626.2825.6456
Aug 14, 202425.9626.2225.9626.2225.5820
Aug 13, 202425.9626.0125.8125.8125.1899
Aug 12, 202426.1026.3126.0326.1625.52129
Aug 9, 202426.1826.1825.9026.1025.461,572
Aug 8, 202426.1826.3426.1026.1825.54646
Aug 7, 202425.5026.1325.5025.9225.29136
Aug 6, 202425.3025.5025.0225.2124.601,687
Aug 5, 202425.4025.6225.1325.3824.764,833
Aug 2, 202426.4326.7326.3926.6025.951,446
Aug 1, 202426.5526.5526.1326.3725.7360
Jul 31, 202425.9826.6425.9826.5525.901,164
Jul 30, 202426.4526.5826.3926.5225.8771
Jul 29, 202427.0027.0026.4026.5225.871,911
Jul 26, 202426.5526.8526.3126.8426.192,550
Jul 25, 202425.8926.3025.8926.2825.642,939
Jul 24, 202425.3925.7825.3925.7825.151,137
Jul 23, 202425.3025.4125.1625.4024.78477
Jul 22, 202425.4725.4725.1225.3024.68432
Jul 19, 202425.6125.6125.0725.4724.851,121
Jul 18, 202425.5525.5625.4725.5524.932,817
Jul 17, 202424.5825.2224.5825.1224.51292
Jul 16, 202424.5624.6424.3624.5823.98986
Jul 15, 202424.9024.9024.6924.6924.09214
Jul 12, 202425.0025.0224.9224.9224.31132
Jul 11, 202425.2025.2024.8625.0524.4491
Jul 10, 202425.0025.1425.0025.1424.53243
Jul 9, 202424.7925.0024.6225.0024.3911
Jul 8, 202424.7024.9624.6024.7424.14389
Jul 5, 202424.7924.7924.6024.6424.04529
Jul 4, 202424.7325.4124.3024.3023.71630
Jul 3, 202425.4125.4124.6324.7224.12235
Jul 2, 202425.0225.0225.0225.0224.41100
Jul 1, 202425.0825.1224.6324.8224.21178
Jun 28, 202424.3924.7224.3924.6324.03275
Jun 27, 202424.3024.3024.1924.2523.66460
Jun 26, 202424.3624.3624.2024.2823.6970
Jun 25, 202424.6324.6324.3624.3623.77195
Jun 24, 202424.7424.7824.5024.5823.981,481
Jun 21, 202424.5224.6424.5024.6424.047
Jun 20, 202424.4524.9424.4524.7624.16327
Jun 19, 202424.4524.4523.0123.0122.458
Jun 18, 202424.2624.3224.2624.3223.73124
Jun 17, 202423.7423.7623.6823.7023.121,369
Jun 14, 202423.6423.6423.1723.3422.772,983
Jun 13, 202423.9423.9623.4023.5622.99586
Jun 12, 202423.9523.9623.7623.8623.284,534
Jun 11, 202423.9423.9423.6823.7023.12713
Jun 10, 202424.5025.2424.1224.1223.5390
Jun 7, 202425.2425.2423.8723.9023.322,501
Jun 6, 2024 1.357892 Dividend
Jun 6, 202425.0025.3024.7025.0024.391,608
Jun 5, 202425.8326.6325.0125.4923.5448,997
Jun 4, 202425.7226.0625.6125.8323.862,139
Jun 3, 202426.0026.0025.2325.2323.30979
May 31, 202424.9225.3024.9225.2323.304,735
May 29, 202424.4624.4624.1624.2822.432,368
May 28, 202424.5024.5024.2024.2422.394,907
May 27, 202424.2824.5724.2824.2822.4346
May 24, 202424.0124.3224.0124.2422.391,807
May 23, 202425.0025.0024.0024.1522.312,441
May 22, 202424.6224.6824.3424.5422.67463
May 21, 202424.8524.8524.3624.4822.61583
May 20, 202425.2825.2824.8024.8022.911,463
May 17, 202425.2025.2024.9025.0023.091,316
May 16, 202424.9625.2224.9625.2023.28172
May 15, 202424.3024.8024.3024.8022.91515
May 14, 202422.9323.6622.9323.4221.631,473
May 13, 202422.8422.8422.6322.7421.001,595
May 10, 202421.6722.4821.6722.4720.75395
May 9, 202421.6622.2021.6622.1220.43713
May 8, 202421.6121.6121.4321.5219.88309
May 7, 202421.9021.9021.5621.5619.91477
May 6, 202421.9622.0421.8421.9020.231,191
May 3, 202422.2022.2021.8022.1020.4181,196
May 2, 202421.8621.8621.6321.8420.173,886
Apr 30, 202422.0022.0021.7821.8020.14203
Apr 29, 202422.1822.4422.1622.2220.52476
Apr 26, 202422.1822.2222.1022.1220.43130
Apr 25, 202422.0222.2422.0222.1820.4912