VIVT4 (TELEF BRASIL PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
29/05/2047,1447,1447,3947,5346,3919.0684.816.200226.447.874
28/05/2048,2446,9047,3147,3946,599.9721.861.80090.078.785
27/05/2048,7247,3748,0348,5447,0316.1032.960.100145.043.723
26/05/2049,0047,6447,4548,2747,3215.8182.973.300145.942.578
25/05/2048,4047,0646,4647,4146,189.8191.829.40088.182.663
22/05/2046,9445,6446,1546,2845,2714.8682.309.600108.256.838
21/05/2047,5946,2745,6046,3345,6015.1772.562.200121.491.031
20/05/2046,9545,6545,7446,2445,2711.2991.935.10090.970.045
19/05/2046,5645,2746,4146,4745,2713.1422.091.20098.407.166
18/05/2047,7546,4245,8446,6244,8313.0222.294.300108.266.494
15/05/2045,9044,6345,9545,9544,4315.1932.770.200127.519.675
14/05/2046,9845,6845,2646,1544,8219.4063.570.400167.182.991
13/05/2046,8445,5445,6946,1845,3214.3113.061.900143.929.896
12/05/2046,6045,3145,7647,0845,3117.6343.323.300157.660.363
11/05/2046,8745,5746,6747,1645,5713.2402.073.60098.484.713
08/05/2048,1946,8546,9547,5446,3410.4391.668.40080.526.304
07/05/2047,4046,0847,4648,1246,0818.1553.200.300153.704.644
06/05/2049,3547,9848,3150,0747,1917.0103.470.100172.248.210
05/05/2049,5048,1347,1748,7046,7415.8872.908.000144.055.324
04/05/2048,3346,9943,8047,7443,8019.0374.487.400213.697.389