TELEF BRASIL ON Historical Data - VIVT3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Telefonica Brasil SA VIVT3 Bovespa Common Stock BRVIVTACNOR0 Telefonica Brasil SA ON
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.14 -2.44% 45.66 46.70 45.48 46.70 45.66 21:35:57
more quote information »

VIVT3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9846.8044.3245.5943,6750.681.51%
1 Month45.5246.8043.8544.9748,9110.140.31%
3 Months43.9847.4243.0044.8050,3951.683.82%
6 Months41.0047.4240.8444.1153,6414.6611.37%
1 Year42.3047.4239.5242.9047,9633.367.94%
3 Years35.5047.4233.0441.2134,04210.1628.62%
5 Years41.5047.4228.4140.0527,6104.1610.02%

VIVT3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 45.66 -1.14 -2.44% 46.70 46.70 45.48 114,900
Nov 18 2019 46.80 0.96 2.09% 45.84 46.80 45.84 47,100
Nov 14 2019 45.84 1.11 2.48% 44.95 45.84 44.81 38,200
Nov 13 2019 44.73 -0.20 -0.45% 44.94 45.10 44.60 41,300
Nov 12 2019 44.93 -0.33 -0.73% 44.98 45.07 44.32 48,100
Nov 11 2019 45.26 0.26 0.58% 45.10 45.26 44.54 40,100
Nov 08 2019 45.00 0.24 0.54% 44.76 45.43 44.33 73,800
Nov 07 2019 44.76 -0.54 -1.19% 45.30 45.33 44.76 47,200
Nov 06 2019 45.30 0.98 2.21% 44.59 45.36 44.25 63,300
Nov 05 2019 44.32 -0.65 -1.45% 44.93 45.40 44.29 56,800
Nov 04 2019 44.97 0.71 1.6% 44.27 45.16 44.27 47,800
Nov 01 2019 44.26 -0.24 -0.54% 44.52 44.99 44.24 39,100
Oct 31 2019 44.50 -0.05 -0.11% 44.11 44.60 43.85 42,300
Oct 30 2019 44.55 0.00 0.0% 44.70 44.72 44.14 33,700
Oct 29 2019 44.55 0.19 0.43% 44.36 44.58 44.05 38,100
Oct 28 2019 44.36 0.14 0.32% 44.24 44.59 43.93 41,600
Oct 25 2019 44.22 -0.93 -2.06% 45.16 45.16 44.22 40,200
Oct 24 2019 45.15 0.15 0.33% 45.15 45.30 44.44 53,200
Oct 23 2019 45.00 -0.10 -0.22% 45.48 45.48 44.75 48,200
Oct 22 2019 45.10 -0.85 -1.85% 45.52 45.91 44.99 84,400
Oct 21 2019 45.95 -0.85 -1.82% 46.29 46.31 45.91 45,300
See More Historical Prices »
Your Recent History
BOV
VIVT3
TELEF BRAS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 11:45:10