Telefonica Brasil SA (VIVT3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -3.10125282399 | 48.69 | 49.17 | 46.56 | 2090360 | 47.85665062 | CS |
| 4 | -2.12 | -4.30020283976 | 49.3 | 49.74 | 46.33 | 2565438 | 48.28460652 | CS |
| 12 | -6.81 | -12.6134469346 | 53.99 | 54.73 | 46.33 | 2524915 | 50.6141146 | CS |
| 26 | -2.43 | -4.89820600685 | 49.61 | 56.92 | 46.33 | 2395264 | 51.64879898 | CS |
| 52 | -3.57 | -7.03448275862 | 50.75 | 56.92 | 43.19 | 2364145 | 50.31506551 | CS |
| 156 | 0.15 | 0.318945354029 | 47.03 | 56.92 | 35.63 | 2375170 | 46.3021877 | CS |
| 260 | -11.5 | -19.5978186776 | 58.68 | 62 | 35.63 | 2469087 | 46.60037889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 47.18 | 0.34 | 0.73 | 46.89 | 47.32 | 46.76 | 1579200 |
| 1736803740 | 46.84 | -0.03 | -0.06 | 46.88 | 47.05 | 46.56 | 1277200 |
| 1736544540 | 46.87 | -1.06 | -2.21 | 47.92 | 47.92 | 46.86 | 1198200 |
| 1736458140 | 47.93 | 0.68 | 1.44 | 47.01 | 48.13 | 47.01 | 1329900 |
| 1736371740 | 47.25 | -1.47 | -3.02 | 48.48 | 48.7 | 47.08 | 2282400 |
| 1736285400 | 48.72 | 0.98 | 2.05 | 48.69 | 49.17 | 48.1 | 4364100 |
| 1736198940 | 47.74 | 0.88 | 1.88 | 47.14 | 47.74 | 46.96 | 1783300 |
| 1735939740 | 46.86 | -0.2 | -0.42 | 47.09 | 47.49 | 46.33 | 3000800 |
| 1735853400 | 47.06 | 0.29 | 0.62 | 46.5 | 47.51 | 46.44 | 1755900 |
| 1735594200 | 46.77 | -0.39 | -0.83 | 47.19 | 47.46 | 46.61 | 1114800 |
| 1735334940 | 47.16 | -1.26 | -2.60 | 48.22 | 48.22 | 47.16 | 1639400 |
| 1735248540 | 48.42 | 0.38 | 0.79 | 48.23 | 48.81 | 48.14 | 1211400 |
| 1734989340 | 48.04 | -1.61 | -3.24 | 48.92 | 49.39 | 47.93 | 2938200 |
| 1734730200 | 49.65 | 0.49 | 1.00 | 49.13 | 49.65 | 48.5 | 5611600 |
| 1734643800 | 49.16 | 0.5 | 1.03 | 49.05 | 49.39 | 48.58 | 3256900 |
| 1734557400 | 48.66 | -0.59 | -1.20 | 48.96 | 49.22 | 48.36 | 4327400 |
| 1734470940 | 49.25 | 0.05 | 0.10 | 49.3 | 49.74 | 48.98 | 3955500 |
| 1734384540 | 49.2 | -0.22 | -0.45 | 49.41 | 50.13 | 49.05 | 2346400 |
| 1734125340 | 49.42 | -0.34 | -0.68 | 49.77 | 50.18 | 49.39 | 2357400 |
| 1734039000 | 49.76 | -2.49 | -4.77 | 51.95 | 52.24 | 49.08 | 4937300 |
| 1733952540 | 52.25 | 0.81 | 1.57 | 51.44 | 52.79 | 51.09 | 2207100 |
| 1733866140 | 51.44 | 0.37 | 0.72 | 51.3 | 51.78 | 51.02 | 2242500 |
| 1733779740 | 51.07 | -0.59 | -1.14 | 51.59 | 52.1 | 50.98 | 3530600 |
| 1733520600 | 51.66 | -0.26 | -0.50 | 51.92 | 52.6 | 51.34 | 3015800 |
| 1733434200 | 51.92 | 0.87 | 1.70 | 51.52 | 51.99 | 50.9 | 4842500 |
| 1733347800 | 51.05 | -0.24 | -0.47 | 50.88 | 51.54 | 50.86 | 2325200 |
| 1733261340 | 51.29 | 1.74 | 3.51 | 49.56 | 51.38 | 49.52 | 3208200 |
| 1733174940 | 49.55 | 0.03 | 0.06 | 49.13 | 50.01 | 48.7 | 3473600 |
| 1732915740 | 49.52 | 0.18 | 0.36 | 49.34 | 49.8 | 48.71 | 2894500 |
| 1732829400 | 49.34 | -1.53 | -3.01 | 50.65 | 50.93 | 49.2 | 2044500 |
| 1732743000 | 50.87 | -1.01 | -1.95 | 51.87 | 52.23 | 50.65 | 2978500 |
| 1732656600 | 51.88 | 0.84 | 1.65 | 51.49 | 52.15 | 51.07 | 1730800 |
| 1732570140 | 51.04 | 0.04 | 0.08 | 50.75 | 51.84 | 50.62 | 3271200 |
| 1732310940 | 51 | 0.45 | 0.89 | 51.45 | 51.45 | 50.44 | 1790400 |
| 1732224600 | 50.55 | -1.58 | -3.03 | 51.2 | 51.72 | 50.46 | 2841500 |
| 1732051800 | 52.13 | 0.54 | 1.05 | 51.77 | 52.25 | 51.3 | 1449000 |
| 1731965340 | 51.59 | -0.01 | -0.02 | 51.54 | 51.8 | 51.16 | 2421000 |
| 1731619800 | 51.6 | -0.46 | -0.88 | 52.06 | 52.39 | 51.6 | 1686500 |
| 1731533400 | 52.06 | -0.19 | -0.36 | 52.13 | 52.5 | 51.74 | 1708900 |
| 1731446940 | 52.25 | -0.75 | -1.42 | 52.53 | 53.2 | 52.01 | 2365500 |
| 1731360540 | 53 | 1 | 1.92 | 51.9 | 53.08 | 51.6 | 1660600 |
| 1731101400 | 52 | -1.34 | -2.51 | 52.71 | 52.91 | 51.76 | 1987800 |
| 1731014940 | 53.34 | 0.43 | 0.81 | 52.45 | 54 | 52.35 | 1912300 |
| 1730928600 | 52.91 | -0.11 | -0.21 | 52.5 | 54.73 | 52.07 | 3296100 |
| 1730842200 | 53.02 | -0.37 | -0.69 | 53.45 | 53.9 | 51.85 | 3120400 |
| 1730755800 | 53.39 | 1.01 | 1.93 | 52.89 | 53.4 | 52.52 | 2027300 |
| 1730496600 | 52.38 | -0.25 | -0.48 | 52.63 | 53.23 | 52.36 | 2055300 |
| 1730410200 | 52.63 | 0.08 | 0.15 | 52.36 | 53.27 | 52.36 | 2609200 |
| 1730323800 | 52.55 | 0.55 | 1.06 | 51.88 | 53 | 51.88 | 2810900 |
| 1730237340 | 52 | -1.99 | -3.69 | 53.8 | 54.37 | 51.81 | 3583100 |
| 1730151000 | 53.99 | 0.53 | 0.99 | 53.99 | 54.4 | 53.54 | 1071900 |
| 1729891800 | 53.46 | -0.34 | -0.63 | 53.79 | 53.91 | 53.14 | 1759300 |
| 1729805400 | 53.8 | 0.13 | 0.24 | 53.84 | 54.6 | 53.5 | 3036400 |
| 1729719000 | 53.67 | 0.12 | 0.22 | 53.31 | 53.86 | 53.25 | 1141500 |
| 1729632600 | 53.55 | -1.03 | -1.89 | 53.99 | 53.99 | 53.34 | 1557400 |
| 1729546140 | 54.58 | 0.03 | 0.05 | 54.82 | 55.03 | 54.39 | 2014200 |
| 1729287000 | 54.55 | 0.03 | 0.06 | 54.79 | 54.97 | 54.27 | 1964100 |
| 1729200540 | 54.52 | 0.25 | 0.46 | 53.56 | 54.87 | 53.41 | 1442600 |
| 1729114140 | 54.27 | 1.12 | 2.11 | 53.15 | 54.7 | 52.85 | 4098200 |
| 1729027740 | 53.15 | -0.09 | -0.17 | 53.25 | 53.8 | 53.07 | 2296400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
