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
14/11/1954,8954,8953,8155,1253,719.3561.538.30084.256.455
13/11/1953,7953,7953,7354,3653,658.0601.595.30086.059.692
12/11/1954,0054,0053,6954,3153,379.0901.424.50076.739.905
11/11/1953,9653,9653,8154,1053,405.8041.156.10062.279.290
08/11/1954,0054,0054,2254,4453,859.0781.828.80098.845.412
07/11/1954,5054,5054,7854,7854,256.2531.010.30055.024.591
06/11/1954,5654,5652,9154,6652,9110.2482.841.100153.733.611
05/11/1953,0353,0353,7754,0752,6210.0132.278.900121.493.601
04/11/1953,7553,7553,5054,3453,316.9891.267.00068.144.252
01/11/1953,3653,3653,3053,5252,855.115885.80047.198.739
31/10/1953,0853,0853,2553,4352,507.9551.727.50091.651.045
30/10/1953,2453,2453,0053,5252,985.713964.90051.393.761
29/10/1953,2053,2053,4153,5052,874.749888.30047.276.623
28/10/1953,3053,3053,7253,8153,234.1821.211.40064.643.909
25/10/1953,6053,6054,1354,2553,306.9741.244.50066.691.122
24/10/1953,9153,9154,1654,5253,857.7021.259.70068.104.059
23/10/1954,2154,2154,3554,9654,156.3371.306.60071.157.976
22/10/1954,6254,6254,7355,1954,226.1871.128.60061.683.506
21/10/1954,7154,7155,0055,0654,394.133823.40045.008.964
18/10/1954,8654,8655,1055,2854,414.011685.30037.515.550