Telefonica Brasil SA (VIVT3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 48.6 | -0.97 | -1.96 | 49.47 | 49.87 | 48.6 | 16353 |
| 1721683800 | 49.57 | 0.69 | 1.41 | 49.1 | 49.71 | 48.94 | 16790 |
| 1721424600 | 48.88 | -0.18 | -0.37 | 49.16 | 49.79 | 48.88 | 9565 |
| 1721338200 | 49.06 | -0.78 | -1.57 | 49.87 | 50.04 | 48.92 | 14071 |
| 1721251800 | 49.84 | 0.64 | 1.30 | 48.9 | 50.06 | 48.75 | 16810 |
| 1721165340 | 49.2 | 0.22 | 0.45 | 48.99 | 49.69 | 48.95 | 20087 |
| 1721079000 | 48.98 | -0.49 | -0.99 | 49.7 | 49.7 | 48.73 | 19022 |
| 1720819800 | 49.47 | 0.47 | 0.96 | 48.99 | 49.78 | 48.8 | 20697 |
| 1720733400 | 49 | 1.65 | 3.48 | 47.98 | 49.05 | 47.78 | 22803 |
| 1720647000 | 47.35 | 0.84 | 1.81 | 46.76 | 47.68 | 46.76 | 17524 |
| 1720560540 | 46.51 | -0.01 | -0.02 | 46.52 | 47.33 | 46.36 | 15236 |
| 1720474200 | 46.52 | 0.12 | 0.26 | 46.42 | 46.57 | 45.73 | 17530 |
| 1720215000 | 46.4 | 0.4 | 0.87 | 46.15 | 47 | 45.91 | 14494 |
| 1720128540 | 46 | 0.17 | 0.37 | 45.83 | 46.3 | 45.78 | 17631 |
| 1720042200 | 45.83 | 0.07 | 0.15 | 45.6 | 46.52 | 45.4 | 19617 |
| 1719955800 | 45.76 | -0.18 | -0.39 | 45.7 | 46.3 | 45.5 | 17505 |
| 1719869400 | 45.94 | 0.02 | 0.04 | 45.3 | 46 | 45.04 | 29511 |
| 1719610200 | 45.92 | -0.04 | -0.09 | 45.96 | 45.99 | 45.32 | 16491 |
| 1719523800 | 45.96 | -0.29 | -0.63 | 46.18 | 46.37 | 45.66 | 20147 |
| 1719437400 | 46.25 | 0.91 | 2.01 | 45.34 | 46.32 | 44.94 | 23133 |
| 1719351000 | 45.34 | -0.07 | -0.15 | 45.41 | 45.7 | 44.72 | 16781 |
| 1719264600 | 45.41 | 1.01 | 2.27 | 44.49 | 45.41 | 44.32 | 17451 |
| 1719005400 | 44.4 | 0 | 0.00 | 44.6 | 44.8 | 44.27 | 19572 |
| 1718918940 | 44.4 | 0.07 | 0.16 | 44.33 | 44.75 | 44.12 | 16828 |
| 1718832540 | 44.33 | -0.1 | -0.23 | 44.4 | 44.78 | 43.9 | 16159 |
| 1718746200 | 44.43 | 0.13 | 0.29 | 44.29 | 44.68 | 43.81 | 16378 |
| 1718659800 | 44.3 | -0.75 | -1.66 | 44.9 | 45 | 44.17 | 18555 |
| 1718400600 | 45.05 | 1.05 | 2.39 | 44.09 | 45.05 | 43.8 | 18617 |
| 1718314200 | 44 | -0.53 | -1.19 | 44.37 | 44.53 | 44 | 21235 |
| 1718227800 | 44.53 | -0.73 | -1.61 | 45.4 | 45.5 | 44.08 | 20136 |
| 1718141400 | 45.26 | 0.73 | 1.64 | 44.37 | 45.57 | 44.35 | 16203 |
| 1718055000 | 44.53 | -0.25 | -0.56 | 44.99 | 45.26 | 44.22 | 20889 |
| 1717795800 | 44.78 | -0.77 | -1.69 | 45.28 | 45.52 | 44.7 | 19717 |
| 1717709400 | 45.55 | 0.07 | 0.15 | 45.39 | 45.93 | 45 | 17133 |
| 1717622940 | 45.48 | 0.43 | 0.95 | 45.07 | 45.96 | 45.03 | 28134 |
| 1717536600 | 45.05 | 1.1 | 2.50 | 43.9 | 45.1 | 43.59 | 23464 |
| 1717450200 | 43.95 | 0.63 | 1.45 | 43.33 | 44.27 | 43.2 | 29273 |
| 1717191000 | 43.32 | -1.27 | -2.85 | 44.66 | 45.22 | 43.11 | 34712 |
| 1717018140 | 44.59 | -0.64 | -1.41 | 45.33 | 45.72 | 44.59 | 20756 |
| 1716931740 | 45.23 | -0.67 | -1.46 | 45.9 | 46.28 | 45.21 | 17603 |
| 1716845340 | 45.9 | 0.04 | 0.09 | 45.9 | 46.04 | 45.67 | 17082 |
| 1716586200 | 45.86 | -0.04 | -0.09 | 45.9 | 46.57 | 45.7 | 16621 |
| 1716499800 | 45.9 | -0.05 | -0.11 | 46.05 | 46.17 | 45.58 | 18638 |
| 1716413340 | 45.95 | 0.48 | 1.06 | 45.36 | 46.45 | 45.14 | 18519 |
| 1716327000 | 45.47 | 0.01 | 0.02 | 45.51 | 45.75 | 45.08 | 23202 |
| 1716240600 | 45.46 | -0.95 | -2.05 | 46.45 | 46.45 | 45.35 | 34828 |
| 1715981400 | 46.41 | 0.08 | 0.17 | 46.53 | 46.66 | 46.01 | 19788 |
| 1715895000 | 46.33 | 0.23 | 0.50 | 46.16 | 46.72 | 45.55 | 23352 |
| 1715808600 | 46.1 | 0.61 | 1.34 | 45.36 | 46.1 | 45.25 | 20628 |
| 1715722200 | 45.49 | 0.02 | 0.04 | 45.49 | 46.15 | 45.35 | 20053 |
| 1715635800 | 45.47 | 0.31 | 0.69 | 45.14 | 45.94 | 44.95 | 21056 |
| 1715376600 | 45.16 | -0.52 | -1.14 | 45.63 | 45.81 | 44.93 | 27695 |
| 1715290140 | 45.68 | -1.47 | -3.12 | 46.9 | 46.93 | 45.3 | 35307 |
| 1715203800 | 47.15 | -2.55 | -5.13 | 49.17 | 49.6 | 46.59 | 52556 |
| 1715117400 | 49.7 | -0.62 | -1.23 | 50.37 | 50.9 | 49.55 | 17124 |
| 1715031000 | 50.32 | -0.41 | -0.81 | 50.08 | 50.83 | 49.7 | 18766 |
| 1714771800 | 50.73 | 1.23 | 2.48 | 49.8 | 50.84 | 49.52 | 22183 |
| 1714685400 | 49.5 | 2.07 | 4.36 | 47.53 | 50 | 47.5 | 21111 |
| 1714512600 | 47.43 | -0.62 | -1.29 | 47.85 | 48.05 | 47.43 | 19764 |
| 1714426200 | 48.05 | 0.05 | 0.10 | 47.98 | 48.7 | 47.9 | 14131 |
| 1714167000 | 48 | 0.1 | 0.21 | 47.7 | 48.39 | 47.7 | 17388 |
| 1714080540 | 47.9 | -0.64 | -1.32 | 47.9 | 48.44 | 47.78 | 14202 |
| 1713994200 | 48.54 | 0.24 | 0.50 | 48.31 | 48.65 | 47.74 | 17321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
