Deutsche Märkte öffnen in 6 Stunden 15 Minuten

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
40,22+0,19 (+0,47%)
Börsenschluss: 07:06PM BRST
Zeitraum:
26. Jan. 2022 - 26. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202340,1540,4739,9440,2240,221.111.000
25. Jan. 202340,4640,6139,7140,0340,031.452.700
24. Jan. 202341,1641,4640,0940,6040,603.385.000
23. Jan. 202339,7241,4539,4841,4541,455.513.600
20. Jan. 202340,0040,0539,1739,4739,472.199.100
19. Jan. 202339,7940,4139,5340,0740,072.409.800
18. Jan. 202339,1640,0039,0140,0040,003.377.200
17. Jan. 202338,2039,4938,0739,0439,043.870.800
16. Jan. 202338,1438,3737,6738,1638,161.054.100
13. Jan. 202338,4138,8037,9138,1338,133.417.300
12. Jan. 202338,9839,1238,1238,8138,813.618.900
11. Jan. 202338,4739,3038,2338,8238,824.127.600
10. Jan. 202337,6138,7137,5438,5038,503.302.800
09. Jan. 202338,5138,6837,8038,1038,102.607.700
06. Jan. 202337,4238,4237,2238,2238,222.326.200
05. Jan. 202337,2037,6336,8537,4237,423.810.900
04. Jan. 202335,7936,8335,6836,4436,442.147.300
03. Jan. 202336,3136,5535,6335,6635,662.097.900
02. Jan. 202337,0037,3436,2436,3936,391.119.300
02. Jan. 20231.030924 Dividende
29. Dez. 202238,0038,7837,9438,3537,322.514.600
28. Dez. 202237,4138,0937,3837,8736,851.376.100
27. Dez. 202237,7037,9037,2437,4136,401.501.200
26. Dez. 202238,4338,4337,5637,5636,55637.700
23. Dez. 202238,1838,5038,0338,4637,431.219.500
22. Dez. 202238,0138,2437,4638,0036,981.734.600
21. Dez. 202237,8538,2637,5937,7836,761.505.200
20. Dez. 202236,8037,9936,7137,7536,741.984.500
19. Dez. 202237,0137,6836,6936,8735,882.147.600
16. Dez. 202237,1737,4636,4836,8635,873.458.400
15. Dez. 202237,1438,0436,9537,1636,161.437.800
14. Dez. 202237,0037,7836,4037,3836,383.651.800
13. Dez. 202237,6038,0137,0337,1836,183.011.700
12. Dez. 202237,8137,8137,0837,5136,502.196.300
09. Dez. 202237,1237,8936,8237,6036,592.095.000
08. Dez. 202238,2238,3937,0037,1336,133.608.500
07. Dez. 202238,6138,7538,1538,3737,341.631.000
06. Dez. 202238,6638,9238,0938,4737,442.081.800
05. Dez. 202239,0539,2938,4038,5237,482.729.100
02. Dez. 202238,5839,6638,3639,4838,423.076.200
01. Dez. 202238,0038,6437,7038,5637,523.767.000
30. Nov. 202238,4438,5237,7638,0537,036.034.800
29. Nov. 202238,5839,0638,3038,4437,412.394.300
28. Nov. 202238,7639,0538,3138,4737,442.390.200
25. Nov. 202239,3339,4638,6838,7337,692.100.800
24. Nov. 202239,0839,6738,9439,4938,431.256.100
23. Nov. 202238,6839,1238,4138,9937,941.757.200
22. Nov. 202239,0039,2038,2038,7937,753.469.500
21. Nov. 202239,8240,0138,7738,9637,913.721.500
18. Nov. 202239,1340,0738,4538,7137,672.596.100
17. Nov. 202239,1039,1838,2038,8137,772.650.600
16. Nov. 202240,3640,5139,1239,2638,202.612.300
14. Nov. 202241,4741,7740,3640,4439,352.420.800
11. Nov. 202240,3941,6540,3641,3840,276.465.000
10. Nov. 202240,4940,8740,0240,3839,293.247.700
09. Nov. 202241,0741,3541,0141,0539,951.951.600
08. Nov. 202240,8541,3040,3341,1040,003.454.700
07. Nov. 202240,7041,2740,3540,7839,682.908.400
04. Nov. 202242,1342,1341,0841,0839,982.914.500
03. Nov. 202240,3941,7939,8341,7040,583.957.600
01. Nov. 202241,2041,3040,6740,8439,742.659.900
31. Okt. 202241,0941,4640,6941,3140,204.404.700
28. Okt. 202240,7741,2740,5741,1140,003.228.700
27. Okt. 202239,9441,1039,8340,9239,825.133.500
26. Okt. 202239,8240,7239,6639,9138,844.844.200
25. Okt. 202239,7839,9639,4739,6038,542.408.400
24. Okt. 202239,9240,4039,6039,8038,732.585.800
21. Okt. 202240,2040,2839,5839,9738,901.905.400
20. Okt. 202241,0041,2139,9740,2439,163.617.800
19. Okt. 202239,3940,8139,3940,7139,623.490.500
18. Okt. 202239,3739,6839,0339,3838,322.520.900
17. Okt. 202239,7539,7539,1639,1638,111.624.000
14. Okt. 202239,9040,2139,2739,3938,332.304.000
13. Okt. 202239,9940,1139,4239,8838,813.569.000
11. Okt. 202240,2140,7039,7640,0138,933.006.400
10. Okt. 202240,2040,3239,8840,2139,133.718.300
07. Okt. 202239,7840,1639,6440,0238,942.939.900
06. Okt. 202240,1740,3939,5839,5838,523.765.000
05. Okt. 202241,1241,2540,0940,0939,013.309.000
04. Okt. 202242,5042,6840,9641,1440,032.912.200
03. Okt. 202240,7442,0340,6542,0040,874.863.800
30. Sept. 202240,3540,7040,0240,4939,404.288.800
29. Sept. 202240,6540,6639,9740,3739,283.091.900
28. Sept. 202240,6541,0440,3740,7539,652.503.900
27. Sept. 202240,8140,9540,4540,4639,372.304.500
26. Sept. 202241,9041,9541,1141,1140,00836.900
23. Sept. 202241,9142,2941,6841,9540,823.690.200
22. Sept. 202241,5242,4041,1142,2541,113.135.200
21. Sept. 202241,0541,3040,8241,1140,002.996.600
20. Sept. 202240,9941,2840,6741,0539,952.532.700
19. Sept. 202240,6041,1540,4240,9939,892.433.700
16. Sept. 202241,3041,4140,6340,6339,547.937.700
15. Sept. 202241,4141,6941,1541,2840,171.587.100
14. Sept. 202241,4542,1441,0641,3740,261.859.400
13. Sept. 202242,4142,5941,3041,4140,301.672.800
12. Sept. 202243,1443,1442,3342,5941,451.876.800
09. Sept. 202242,3843,1442,2142,7941,642.042.800
08. Sept. 202242,1042,3941,7442,0940,962.814.100
06. Sept. 202241,9042,1741,5342,1040,972.450.300
05. Sept. 202242,0042,5641,7341,7840,661.155.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...