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
03/07/2048,9548,8547,9548,9047,759.244 73.374.586
02/07/2048,0047,9548,7648,9747,5012.870 120.928.145
01/07/2048,0848,0347,8448,9447,7415.5052.537.000122.787.479
30/06/2048,0347,4347,5948,2447,1413.4092.885.900139.308.865
29/06/2048,2047,6048,0148,3047,5113.8552.200.700106.491.131
26/06/2048,5447,9448,6748,9647,7210.0441.672.10081.746.009
25/06/2049,3148,7048,3449,0848,0712.3852.266.600111.614.122
24/06/2048,8248,2148,3948,6447,6710.3062.198.700107.224.859
23/06/2049,2248,6149,4849,4848,399.1471.980.50097.649.356
22/06/2049,7049,0849,5249,7949,086.7261.476.40073.813.366
19/06/2050,4049,7750,3750,6549,1816.7714.748.100238.791.090
18/06/2050,5049,8749,0850,5148,6915.4932.846.700143.621.929
17/06/2049,7049,0849,0849,6448,6520.6843.731.500185.553.594
16/06/2049,5048,8848,6449,6248,4716.6952.617.800129.992.629
15/06/2048,4847,8848,8748,8747,8816.4433.123.600152.310.479
12/06/2049,8349,2147,7149,2147,4025.9054.481.200219.597.143
10/06/2049,5948,9748,4149,8248,4118.4553.109.500154.401.978
09/06/2049,0048,3947,6048,3947,2719.2453.302.600160.411.328
08/06/2048,5447,9447,3648,3247,1312.1662.306.700111.720.220
05/06/2047,7747,1847,8447,8446,8622.6855.984.900286.419.683