Echtzeit-Aktienkurs Telefonica Brasil SA
Bid:
Ask:
Aktienkurse zur Telefonica Brasil SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 9,29 | 9,41 | 9,17 | 9,31 | 0,76% | 724.917,00 |
| 30.04.2024 | 9,25 | 9,32 | 9,20 | 9,24 | -2,01% | 1.609.599,00 |
| 29.04.2024 | 9,44 | 9,54 | 9,40 | 9,43 | 0,21% | 893.089,00 |
| 26.04.2024 | 9,38 | 9,47 | 9,34 | 9,41 | 1,18% | 693.209,00 |
| 25.04.2024 | 9,33 | 9,41 | 9,30 | 9,30 | -1,27% | 789.585,00 |
| 24.04.2024 | 9,32 | 9,44 | 9,25 | 9,42 | 0,32% | 851.163,00 |
| 23.04.2024 | 9,35 | 9,48 | 9,30 | 9,39 | -0,21% | 566.261,00 |
| 22.04.2024 | 9,40 | 9,44 | 9,28 | 9,41 | 0,64% | 535.131,00 |
| 19.04.2024 | 9,29 | 9,37 | 9,25 | 9,35 | 0,86% | 554.809,00 |
| 18.04.2024 | 9,30 | 9,32 | 9,18 | 9,27 | -0,54% | 853.582,00 |
| 17.04.2024 | 9,34 | 9,36 | 9,21 | 9,32 | 0,22% | 576.556,00 |
| 16.04.2024 | 9,23 | 9,39 | 9,18 | 9,30 | -1,17% | 858.371,00 |
| 15.04.2024 | 9,45 | 9,52 | 9,32 | 9,41 | -1,57% | 845.788,00 |
| 12.04.2024 | 9,57 | 9,59 | 9,44 | 9,56 | -1,34% | 788.973,00 |
| 11.04.2024 | 9,76 | 9,81 | 9,66 | 9,69 | -1,92% | 793.057,00 |
| 10.04.2024 | 10,04 | 10,12 | 9,88 | 9,88 | -2,66% | 595.155,00 |
| 09.04.2024 | 10,12 | 10,19 | 10,07 | 10,15 | -0,39% | 1.197.920,00 |
| 08.04.2024 | 10,12 | 10,27 | 10,09 | 10,19 | 0,00% | 534.656,00 |
| 05.04.2024 | 10,27 | 10,30 | 10,10 | 10,19 | -0,78% | 1.029.720,00 |
| 04.04.2024 | 10,18 | 10,37 | 10,15 | 10,27 | 1,48% | 712.727,00 |
| 03.04.2024 | 9,92 | 10,16 | 9,85 | 10,12 | 1,50% | 925.221,00 |
| 02.04.2024 | 10,00 | 10,05 | 9,93 | 9,97 | -0,50% | 770.522,00 |
| 01.04.2024 | 10,13 | 10,18 | 9,99 | 10,02 | -0,50% | 932.296,00 |
| 28.03.2024 | 10,02 | 10,10 | 9,95 | 10,07 | -0,40% | 1.120.208,00 |
| 27.03.2024 | 10,09 | 10,12 | 10,01 | 10,11 | -0,39% | 674.957,00 |
| 26.03.2024 | 10,11 | 10,23 | 10,08 | 10,15 | 0,89% | 1.485.059,00 |
| 25.03.2024 | 10,26 | 10,26 | 10,06 | 10,06 | -2,14% | 755.199,00 |
| 22.03.2024 | 10,23 | 10,38 | 10,20 | 10,28 | -0,19% | 486.146,00 |
| 21.03.2024 | 10,22 | 10,37 | 10,21 | 10,30 | 0,19% | 519.021,00 |
| 20.03.2024 | 10,15 | 10,31 | 10,15 | 10,28 | 1,08% | 351.473,00 |
| 19.03.2024 | 10,24 | 10,26 | 10,16 | 10,17 | -0,78% | 634.004,00 |
| 18.03.2024 | 10,40 | 10,40 | 10,19 | 10,25 | -1,35% | 641.379,00 |
| 15.03.2024 | 10,59 | 10,63 | 10,37 | 10,39 | -1,80% | 610.326,00 |
| 14.03.2024 | 10,47 | 10,61 | 10,41 | 10,58 | 1,44% | 962.927,00 |
| 13.03.2024 | 10,37 | 10,49 | 10,35 | 10,43 | -0,29% | 692.025,00 |
| 12.03.2024 | 10,45 | 10,49 | 10,34 | 10,46 | 0,29% | 531.833,00 |
| 11.03.2024 | 10,48 | 10,52 | 10,37 | 10,43 | -1,04% | 612.562,00 |
| 08.03.2024 | 10,51 | 10,57 | 10,45 | 10,54 | -0,28% | 724.905,00 |
| 07.03.2024 | 10,50 | 10,63 | 10,45 | 10,57 | 0,57% | 904.555,00 |
| 06.03.2024 | 10,50 | 10,58 | 10,43 | 10,51 | 0,57% | 672.391,00 |
| 05.03.2024 | 10,56 | 10,58 | 10,41 | 10,45 | -1,14% | 735.830,00 |
| 04.03.2024 | 10,79 | 10,82 | 10,56 | 10,57 | -2,67% | 778.346,00 |
| 01.03.2024 | 10,94 | 11,00 | 10,85 | 10,86 | -0,64% | 724.019,00 |
| 29.02.2024 | 11,08 | 11,11 | 10,89 | 10,93 | -2,41% | 1.178.935,00 |
| 28.02.2024 | 11,26 | 11,32 | 11,15 | 11,20 | -1,32% | 686.958,00 |
| 27.02.2024 | 11,23 | 11,43 | 11,16 | 11,35 | 3,65% | 1.085.860,00 |
| 26.02.2024 | 11,01 | 11,02 | 10,87 | 10,95 | -0,90% | 402.958,00 |
| 23.02.2024 | 11,19 | 11,20 | 11,04 | 11,05 | -1,87% | 546.984,00 |
| 22.02.2024 | 10,96 | 11,28 | 10,91 | 11,26 | 4,26% | 707.730,00 |
| 21.02.2024 | 10,85 | 10,94 | 10,78 | 10,80 | 0,56% | 766.830,00 |
| 20.02.2024 | 10,67 | 10,78 | 10,65 | 10,74 | 1,23% | 650.878,00 |
| 16.02.2024 | 10,67 | 10,72 | 10,56 | 10,61 | -2,03% | 670.247,00 |
| 15.02.2024 | 10,84 | 10,92 | 10,80 | 10,83 | -0,91% | 548.477,00 |
| 14.02.2024 | 10,90 | 11,00 | 10,85 | 10,93 | 1,30% | 991.610,00 |
| 13.02.2024 | 10,99 | 11,02 | 10,73 | 10,79 | -1,82% | 1.182.335,00 |
| 12.02.2024 | 10,71 | 11,14 | 10,69 | 10,99 | 2,33% | 2.486.712,00 |
| 09.02.2024 | 10,67 | 10,75 | 10,62 | 10,74 | 0,56% | 447.046,00 |
| 08.02.2024 | 10,83 | 10,86 | 10,68 | 10,68 | -1,02% | 881.802,00 |
| 07.02.2024 | 10,87 | 10,91 | 10,73 | 10,79 | -0,19% | 771.223,00 |
| 06.02.2024 | 10,73 | 10,83 | 10,71 | 10,81 | 2,27% | 786.562,00 |
| 05.02.2024 | 10,47 | 10,63 | 10,32 | 10,57 | 0,57% | 928.419,00 |
| 02.02.2024 | 10,52 | 10,57 | 10,32 | 10,51 | -0,94% | 970.060,00 |
| 01.02.2024 | 10,40 | 10,65 | 10,40 | 10,61 | 2,81% | 917.365,00 |
| 31.01.2024 | 10,27 | 10,41 | 10,25 | 10,32 | 0,88% | 655.011,00 |
| 30.01.2024 | 10,25 | 10,27 | 10,18 | 10,23 | -0,49% | 489.066,00 |
| 29.01.2024 | 10,34 | 10,35 | 10,22 | 10,28 | -0,96% | 429.990,00 |
| 26.01.2024 | 10,31 | 10,40 | 10,30 | 10,38 | 1,07% | 585.752,00 |
| 25.01.2024 | 10,23 | 10,27 | 10,19 | 10,27 | 0,69% | 606.667,00 |
| 24.01.2024 | 10,28 | 10,32 | 10,18 | 10,20 | -0,87% | 842.517,00 |
| 23.01.2024 | 10,18 | 10,29 | 10,04 | 10,29 | 1,08% | 1.980.347,00 |
| 22.01.2024 | 10,20 | 10,27 | 10,13 | 10,18 | -0,68% | 617.704,00 |
| 19.01.2024 | 10,24 | 10,27 | 10,18 | 10,25 | -0,49% | 743.913,00 |
| 18.01.2024 | 10,25 | 10,31 | 10,22 | 10,30 | 0,10% | 1.042.116,00 |
| 17.01.2024 | 10,27 | 10,39 | 10,27 | 10,29 | 0,59% | 1.273.346,00 |
| 16.01.2024 | 10,28 | 10,34 | 10,20 | 10,23 | -1,73% | 350.561,00 |
| 12.01.2024 | 10,35 | 10,42 | 10,34 | 10,41 | 1,76% | 789.000,00 |
| 11.01.2024 | 10,37 | 10,40 | 10,15 | 10,23 | -0,68% | 1.145.611,00 |
| 10.01.2024 | 10,20 | 10,30 | 10,19 | 10,30 | 1,18% | 801.793,00 |
| 09.01.2024 | 10,17 | 10,21 | 10,12 | 10,18 | -1,07% | 1.584.153,00 |
| 08.01.2024 | 10,33 | 10,36 | 10,22 | 10,29 | -0,19% | 1.429.679,00 |
| 05.01.2024 | 10,21 | 10,34 | 10,19 | 10,31 | -1,06% | 1.324.264,00 |
| 04.01.2024 | 10,41 | 10,48 | 10,38 | 10,42 | -0,86% | 812.467,00 |
| 03.01.2024 | 10,62 | 10,65 | 10,49 | 10,51 | -1,41% | 1.494.049,00 |
| 02.01.2024 | 10,77 | 10,84 | 10,64 | 10,66 | -2,56% | 1.253.232,00 |
| 29.12.2023 | 10,90 | 10,94 | 10,87 | 10,94 | -0,09% | 348.576,00 |
| 28.12.2023 | 11,04 | 11,12 | 10,95 | 10,95 | -0,99% | 557.981,00 |
| 27.12.2023 | 11,01 | 11,15 | 10,99 | 11,06 | -0,18% | 876.860,00 |
| 26.12.2023 | 11,02 | 11,11 | 10,97 | 11,08 | 1,37% | 593.297,00 |
| 22.12.2023 | 10,91 | 11,03 | 10,90 | 10,93 | 0,46% | 337.654,00 |
| 21.12.2023 | 10,87 | 10,90 | 10,79 | 10,88 | 0,74% | 1.034.691,00 |
| 20.12.2023 | 10,93 | 11,01 | 10,80 | 10,80 | -1,82% | 1.714.463,00 |
| 19.12.2023 | 11,01 | 11,03 | 10,90 | 11,00 | 0,92% | 1.000.312,00 |
| 18.12.2023 | 10,80 | 10,93 | 10,76 | 10,90 | 1,21% | 858.358,00 |
| 15.12.2023 | 10,86 | 10,88 | 10,71 | 10,77 | -2,09% | 1.582.442,00 |
| 14.12.2023 | 10,95 | 11,06 | 10,94 | 11,00 | 0,92% | 2.821.737,00 |
| 13.12.2023 | 10,69 | 10,97 | 10,64 | 10,90 | 2,16% | 2.846.681,00 |
| 12.12.2023 | 10,67 | 10,69 | 10,60 | 10,67 | 0,00% | 933.119,00 |
| 11.12.2023 | 10,68 | 10,68 | 10,59 | 10,67 | -0,93% | 678.668,00 |
| 08.12.2023 | 10,72 | 10,80 | 10,68 | 10,77 | -0,28% | 777.644,00 |
| 07.12.2023 | 10,82 | 10,83 | 10,73 | 10,80 | 0,09% | 1.878.622,00 |