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

São Paulo - Delayed Quote BRL

Telefônica Brasil S.A. (VIVT3.SA)

27.19
-0.13
(-0.48%)
As of 12:56:38 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.3927.7227.0827.1927.191,493,200
Apr 24, 202527.1727.6226.9527.3227.326,436,100
Apr 23, 202526.6527.3026.5226.9026.904,747,400
Apr 22, 202526.0626.6525.9126.3626.363,073,700
Apr 17, 202525.6426.6825.5326.4126.413,996,700
Apr 16, 202525.4626.2825.2725.7425.746,022,600
Apr 15, 2025 80:40 Stock Splits
Apr 15, 202525.5026.2525.3425.4625.462,597,000
Apr 14, 2025 0.074027 Dividend
Apr 14, 202525.4425.7025.1025.5025.503,224,000
Apr 11, 202525.5125.5624.9725.2325.152,515,400
Apr 10, 202525.2125.5525.0325.3225.252,794,600
Apr 9, 202524.9225.9024.8725.3625.294,987,000
Apr 8, 202524.7625.1424.7625.0224.953,075,800
Apr 7, 202525.4725.5824.6324.7624.694,363,000
Apr 4, 202526.0026.0625.5025.5225.453,982,800
Apr 3, 202525.6526.7325.6526.2026.134,449,800
Apr 2, 202526.0226.2125.7025.7325.654,427,400
Apr 1, 202524.9226.2224.8926.1526.0711,250,200
Mar 31, 202525.0825.2324.7824.9224.843,117,600
Mar 28, 202525.1925.3924.9825.0825.003,028,200
Mar 27, 202525.0625.4724.9225.1925.123,754,800
Mar 26, 202524.5425.2624.4225.0624.983,938,000
Mar 25, 202524.9724.9724.3424.5324.465,181,000
Mar 24, 202525.0425.0424.7024.8624.793,442,600
Mar 21, 202524.7425.0524.6824.9624.899,045,400
Mar 20, 202525.4025.4224.3524.5624.488,095,000
Mar 19, 202525.6625.6924.9425.3025.225,974,000
Mar 18, 202525.8025.8525.5725.6625.583,703,400
Mar 17, 202525.5825.7925.2825.7525.674,066,600
Mar 14, 202525.1425.6825.0125.5825.505,620,600
Mar 13, 202524.5525.0624.1324.8624.793,097,400
Mar 12, 202524.4824.6624.3324.6524.573,513,000
Mar 11, 202524.9424.9524.3224.4724.403,609,400
Mar 10, 202524.6924.9424.4524.9424.873,185,600
Mar 7, 202524.3624.9024.0324.7424.666,665,200
Mar 6, 202524.5324.5724.0524.5024.437,764,600
Mar 5, 202524.1724.4023.7724.3624.296,000,600
Feb 28, 2025 1.23337 Dividend
Feb 28, 202524.2524.5623.8524.1724.1010,650,400
Feb 27, 202524.9925.3524.7725.1123.817,183,200
Feb 26, 202526.3526.3524.7824.8623.5714,064,000
Feb 25, 2025 0.055466 Dividend
Feb 25, 202526.4526.8626.4426.7525.363,754,400
Feb 24, 202526.4826.9326.1926.4525.023,417,000
Feb 21, 202526.2326.6725.8526.3724.953,922,200
Feb 20, 202526.5426.5425.8026.1324.724,272,800
Feb 19, 202526.6526.6526.2726.3624.942,489,200
Feb 18, 202526.7126.8426.5126.8125.362,048,200
Feb 17, 202527.1127.1126.5826.7125.271,737,400
Feb 14, 202526.8327.1326.7426.9225.473,915,800
Feb 13, 202526.2726.7826.0926.7725.334,255,400
Feb 12, 202526.0026.5525.8126.2224.808,288,200
Feb 11, 202525.2726.4025.1926.1624.756,262,800
Feb 10, 202525.6525.6825.1025.1723.824,231,600
Feb 7, 202525.5025.7225.3225.4524.083,949,800
Feb 6, 202525.9226.0325.2725.5124.142,310,000
Feb 5, 202525.9926.0025.6725.9324.543,775,200
Feb 4, 202525.5725.9425.5025.9224.522,691,000
Feb 3, 202525.7525.8325.3625.7724.393,733,000
Jan 31, 202525.7626.1825.7225.9324.544,747,000
Jan 30, 202525.5326.0025.5325.7824.395,346,200
Jan 29, 202525.7425.8125.4325.5224.142,961,000
Jan 28, 202526.2126.3825.5325.7024.324,440,600
Jan 27, 202525.3526.3625.2526.3624.943,340,800
Jan 24, 202525.4225.4225.1125.2823.922,291,200
Jan 23, 202525.3325.6625.2825.4224.053,151,000
Jan 22, 202525.0225.5224.9925.3023.943,750,400
Jan 21, 202524.5225.0524.3624.9123.574,441,400
Jan 20, 202524.4524.6724.3524.5223.201,869,400
Jan 17, 202524.2724.6124.0824.5523.233,398,800
Jan 16, 202524.5324.6924.1024.2522.943,061,400
Jan 15, 202523.8224.4323.6024.4223.105,491,800
Jan 14, 202523.4423.6623.3823.5922.323,158,400
Jan 13, 202523.4423.5223.2823.4222.162,554,400
Jan 10, 202523.9623.9623.4323.4322.172,396,600
Jan 9, 202523.5024.0723.5023.9722.672,659,800
Jan 8, 202524.2424.3523.5423.6322.354,564,800
Jan 7, 202524.3424.5824.0524.3623.058,728,200
Jan 6, 202523.5723.8723.4823.8722.583,566,600
Jan 3, 202523.5523.7523.1723.4322.176,001,600
Jan 2, 202523.2523.7523.2223.5322.263,511,800
Dec 30, 202423.5923.7323.3123.3922.122,229,600
Dec 27, 2024 0.368849 Dividend
Dec 27, 202424.1124.1123.5823.5822.313,279,800
Dec 26, 202424.1124.4124.0724.2122.562,422,800
Dec 23, 202424.4624.6923.9724.0222.385,876,800
Dec 20, 202424.5724.8324.2524.8323.1311,223,800
Dec 19, 202424.5224.6924.2924.5822.906,513,800
Dec 18, 202424.4824.6124.1824.3322.678,654,800
Dec 17, 202424.6524.8724.4924.6322.947,911,000
Dec 16, 202424.7025.0724.5224.6022.924,692,800
Dec 13, 202424.8925.0924.6924.7123.024,716,400
Dec 12, 202425.9826.1224.5424.8823.189,874,600
Dec 11, 202425.7226.4025.5526.1324.344,414,200
Dec 10, 202425.6525.8925.5125.7223.964,485,000
Dec 9, 202425.8026.0525.4925.5323.797,061,200
Dec 6, 202425.9626.3025.6725.8324.076,031,600
Dec 5, 202425.7626.0025.4525.9624.199,685,000
Dec 4, 202425.4425.7725.4325.5223.784,650,400
Dec 3, 202424.7825.6924.7625.6523.896,416,400
Dec 2, 202424.5725.0024.3524.7723.086,947,200
Nov 29, 202424.6724.9024.3524.7623.075,789,200
Nov 28, 202425.3325.4724.6024.6722.984,089,000
Nov 27, 202425.9326.1125.3325.4323.705,957,000
Nov 26, 202425.7526.0825.5325.9424.173,461,600
Nov 25, 202425.3825.9225.3125.5223.786,542,400
Nov 22, 202425.7325.7325.2225.5023.763,581,000
Nov 21, 202425.6025.8625.2325.2723.555,683,000
Nov 19, 202425.8926.1325.6526.0724.282,898,000
Nov 18, 202425.7725.9025.5825.8024.034,842,000
Nov 14, 202426.0326.1925.8025.8024.043,374,400
Nov 13, 202426.0726.2525.8726.0324.253,417,800
Nov 12, 202426.2626.6026.0026.1324.344,731,000
Nov 11, 202425.9526.5425.8026.5024.693,321,200
Nov 8, 202426.3526.4525.8826.0024.223,975,800
Nov 7, 202426.2327.0026.1726.6724.853,824,600
Nov 6, 202426.2527.3626.0326.4524.656,592,200
Nov 5, 202426.7326.9525.9226.5124.706,240,800
Nov 4, 202426.4426.7026.2626.6924.874,054,600
Nov 1, 202426.3226.6126.1926.1924.414,113,000
Oct 31, 202426.1826.6426.1826.3224.525,219,600
Oct 30, 202425.9426.5025.9426.3424.545,623,400
Oct 29, 202426.9027.1825.9525.9524.187,178,000
Oct 28, 202427.0027.2026.7726.9325.092,146,600
Oct 25, 202426.9026.9526.5726.7224.893,519,600
Oct 24, 202426.9227.3026.7526.8925.056,075,000
Oct 23, 202426.6626.9326.6326.8325.002,283,400
Oct 22, 202427.0027.0026.6726.8124.973,119,800
Oct 21, 202427.4127.5127.1927.2325.374,029,800
Oct 18, 202427.4027.4927.1427.4125.533,933,400
Oct 17, 202426.7827.4326.7027.2525.392,888,200
Oct 16, 202426.5827.3526.4227.1525.308,201,600
Oct 15, 202426.6326.9026.5326.5824.764,594,400
Oct 14, 202426.3226.6326.2826.5924.786,672,400
Oct 11, 202426.8226.9026.2726.3324.543,785,200
Oct 10, 202427.0127.2526.9026.9025.062,897,400
Oct 9, 202426.9227.1326.8726.9425.103,151,200
Oct 8, 202427.1727.3227.0527.0725.224,340,400
Oct 7, 202427.5027.5926.9126.9225.083,857,800
Oct 4, 202427.1027.5127.0827.3125.444,850,800
Oct 3, 202427.7428.0827.3427.3425.484,062,600
Oct 2, 202428.3328.3327.7828.0526.133,616,800
Oct 1, 202428.0228.3627.7527.7825.896,101,200
Sep 30, 202427.8328.4627.8127.9126.004,955,800
Sep 27, 202427.5828.0927.5827.8025.903,891,800
Sep 26, 202427.8627.9227.4427.5325.653,799,200
Sep 25, 202427.6628.0127.5427.7525.854,439,000
Sep 24, 202427.7927.8427.4927.6425.753,195,400
Sep 23, 202427.5027.6227.2727.4725.592,558,400
Sep 20, 202427.4427.8827.3227.6425.758,776,200
Sep 19, 202427.9528.0027.5627.6025.714,110,800
Sep 18, 202427.6128.1627.6127.9126.004,034,000
Sep 17, 202427.8427.9927.6127.8325.933,958,400
Sep 16, 202427.4227.9027.3627.9025.994,150,600
Sep 13, 202427.4427.7127.3027.4225.553,711,000
Sep 12, 202427.1527.4427.0327.3025.443,739,000
Sep 11, 202427.1327.5127.1127.3225.454,280,200
Sep 10, 202427.0927.3726.9927.1825.336,913,600
Sep 9, 202427.5527.5927.0627.0925.243,926,000
Sep 6, 202427.5027.8227.3227.4825.606,749,400
Sep 5, 202427.2027.8227.0827.5625.685,254,200
Sep 4, 202426.7527.5026.6227.2525.396,200,600
Sep 3, 202426.1526.7626.0826.6024.794,904,400
Sep 2, 202425.9126.1125.7226.1124.334,053,000
Aug 30, 202425.8326.0625.6625.9224.1411,599,800
Aug 29, 202425.8325.9625.6225.9124.144,568,200
Aug 28, 202425.8126.0725.6726.0024.223,795,200
Aug 27, 2024 0.122082 Dividend
Aug 27, 202426.1126.1925.8825.9724.203,361,800
Aug 26, 202426.5826.6926.1026.1924.292,736,400
Aug 23, 202426.0926.7526.0726.5824.654,624,000
Aug 22, 202426.4926.4925.9825.9824.094,939,200
Aug 21, 202426.2826.5526.2326.2924.384,154,600
Aug 20, 202426.1926.3926.0826.2224.313,735,400
Aug 19, 202426.1526.3626.0326.0624.174,768,800
Aug 16, 202425.6426.1925.4926.1024.204,186,400
Aug 15, 202425.8225.8625.4625.4723.623,551,000
Aug 14, 202425.5025.9825.4525.8123.944,487,200
Aug 13, 202425.4125.6725.3925.5123.663,608,600
Aug 12, 202425.6025.7225.3225.3223.483,018,400
Aug 9, 202425.5025.5625.1325.3823.542,959,000
Aug 8, 202424.8425.4024.8025.2523.413,091,800
Aug 7, 202424.6324.9924.5124.8523.043,081,200
Aug 6, 202424.5024.7324.3224.4722.694,053,000
Aug 5, 202424.6924.8224.3524.4522.675,377,400
Aug 2, 202425.3025.5424.8825.0423.227,157,800
Aug 1, 202424.3925.4724.2825.3023.4612,546,200
Jul 31, 202423.6024.4523.3524.2522.499,669,200
Jul 30, 202424.1624.5023.5523.6521.935,260,400
Jul 29, 2024 0.197812 Dividend
Jul 29, 202424.0624.3323.9624.1322.374,555,800
Jul 26, 202424.4024.5424.3324.3522.403,607,000
Jul 25, 202424.5324.7224.4024.4022.442,980,600
Jul 24, 202424.2824.5824.2824.5522.582,964,200
Jul 23, 202424.7724.9424.2824.2822.344,097,000
Jul 22, 202424.5124.8524.4724.7822.802,410,600
Jul 19, 202424.6224.9224.4224.5122.554,735,200
Jul 18, 202424.9325.0524.6524.6922.723,293,000
Jul 17, 202424.4725.0324.4524.9322.945,268,600
Jul 16, 202424.5524.8424.4824.5322.564,063,800
Jul 15, 202424.8124.8924.3624.4822.513,672,200
Jul 12, 202424.4024.9024.4024.7422.755,314,600
Jul 11, 202424.0224.5323.9924.5022.545,260,400
Jul 10, 202423.4223.8423.3823.7321.824,377,400
Jul 9, 202423.2323.6623.1723.3821.514,117,800
Jul 8, 202423.1623.2922.8623.2621.404,195,800
Jul 5, 202423.0823.5023.0523.2121.355,505,200
Jul 4, 202422.9423.1622.8923.0821.222,045,600
Jul 3, 202422.8623.2622.7022.7520.934,542,400
Jul 2, 202422.8523.1622.7422.7420.923,479,200
Jul 1, 202422.5923.0122.5122.9421.1110,008,800
Jun 28, 202422.9022.9922.6722.6720.854,953,800
Jun 27, 2024 0.053113 Dividend
Jun 27, 202422.8623.1822.8322.9221.095,055,800
Jun 26, 202422.5823.1622.4723.0921.196,400,200
Jun 25, 202422.6622.7222.3522.6720.813,368,600
Jun 24, 202422.3322.6822.1522.6020.743,454,600
Jun 21, 202422.2022.4022.1322.2520.416,591,000
Jun 20, 202422.2322.3922.0622.3320.493,324,600
Jun 19, 202422.0722.1621.9422.1620.331,591,000
Jun 18, 202422.1022.3421.9022.1720.342,465,400
Jun 17, 202422.3322.4122.0922.1520.333,599,200
Jun 14, 202422.0122.5221.9022.4520.605,900,800
Jun 13, 202422.2622.2822.0122.0120.203,672,800
Jun 12, 202422.6922.7022.0322.2620.435,407,000
Jun 11, 202422.3122.7822.2522.7020.833,286,400
Jun 10, 202422.4722.6222.1022.1820.364,775,400
Jun 7, 202422.5922.7522.4522.5020.656,189,000
Jun 6, 202422.5922.9622.4422.7720.903,821,200
Jun 5, 202422.5122.9822.5022.6920.835,887,000
Jun 4, 202421.8922.5321.8022.5120.668,837,000
Jun 3, 202421.6822.1321.5921.9520.147,322,400
May 31, 202422.1922.2421.6521.6519.8719,283,600
May 29, 202422.5922.6622.3322.3320.493,640,000
May 28, 202423.1023.1022.6622.6720.805,045,600
May 27, 202422.9522.9722.8322.9721.081,894,800
May 24, 202422.9023.2822.8422.9521.063,847,200
May 23, 202422.8323.0822.8322.9521.065,652,400
May 22, 202422.5823.1022.5623.0321.144,261,600
May 21, 202422.7822.8722.5222.6320.775,952,400
May 20, 202423.1923.3122.6622.7820.917,933,600
May 17, 202423.1623.3323.0123.2321.314,939,400
May 16, 202423.1123.2522.7823.2521.344,423,000
May 15, 202422.6922.9522.6022.9221.047,569,000
May 14, 202422.8223.0822.6622.6620.795,128,600
May 13, 202422.5622.9722.4922.7020.835,488,600
May 10, 202422.7622.8922.4522.5620.704,625,400
May 9, 202423.2023.4422.6422.7620.897,336,800
May 8, 202423.7524.1323.2623.4721.5413,015,200
May 7, 202425.2025.4324.7724.8722.825,927,800
May 6, 202425.0525.4124.9425.2823.204,544,600
May 3, 202424.9325.4224.7625.1723.106,264,200
May 2, 202423.7824.8423.7824.8322.796,720,200
Apr 30, 2024 0.115047 Dividend
Apr 30, 202423.8724.0323.6723.6721.725,513,400
Apr 29, 202423.9924.3523.9423.9721.893,268,600
Apr 26, 202423.9124.1923.9124.0021.923,423,600
Apr 25, 202424.0224.2223.8423.8421.783,362,800

Related Tickers

TIMS3.SA TIM S.A.
18.47
-0.38%
 
OIBR3.SA Oi S.A.
0.6000
+1.67%
 
FIQE3.SA Unifique Telecomunicações S.A.
3.8000
+0.26%
 
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
1,845.00
-0.54%
 
LL6.MU MTN Group Ltd
5.30
+1.92%
 
BRST3.SA BRISANET ON NM
2.7700
+0.36%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
23.60
+0.17%
 
VODI.SG Vodafone Group PLC
0.8242
+1.13%
 
TM5.DE T-Mobile US, Inc.
205.25
-11.15%
 
ORA.VI Orange S.A.
12.47
-1.38%