Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VIVT3 - TELEF BRASIL - ON EJ
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
3/7/2025 | 31,50 | 32,14 | +2,03% | 31,50 | 32,18 | 31,96 | 32,05 | 32,16 | 12.041 | 12.366.911.600 |
2/7/2025 | 31,13 | 31,50 | +0,77% | 30,99 | 31,53 | 31,36 | 31,47 | 31,50 | 13.430 | 15.840.370.100 |
1/7/2025 | 30,92 | 31,26 | +1,20% | 30,82 | 31,44 | 31,23 | 31,25 | 31,42 | 24.001 | 14.439.896.900 |
30/6/2025 | 30,32 | 30,89 | +1,61% | 29,92 | 31,51 | 30,78 | 30,86 | 30,90 | 51.076 | 53.050.055.700 |
27/6/2025 | 30,32 | 30,40 | -0,26% | 30,13 | 30,56 | 30,41 | 30,39 | 30,42 | 11.215 | 9.313.298.100 |
26/6/2025 | 29,84 | 30,48 | +2,14% | 29,81 | 30,57 | 30,40 | 30,47 | 30,48 | 14.070 | 17.975.783.500 |
25/6/2025 | 30,33 | 29,84 | -2,29% | 29,84 | 30,59 | 30,11 | 29,83 | 29,98 | 11.672 | 8.405.625.000 |
24/6/2025 | 30,43 | 30,54 | +0,30% | 30,24 | 30,70 | 30,52 | 30,54 | 30,65 | 18.319 | 13.579.115.200 |
23/6/2025 | 30,20 | 30,45 | +0,56% | 30,07 | 30,54 | 30,34 | 30,44 | 30,46 | 16.486 | 14.081.950.300 |
20/6/2025 | 29,77 | 30,28 | +1,47% | 29,66 | 30,36 | 30,23 | 30,20 | 30,28 | 14.256 | 22.486.285.800 |
18/6/2025 | 29,82 | 29,84 | -0,83% | 29,70 | 30,05 | 29,83 | 29,82 | 29,85 | 17.774 | 18.268.348.500 |
17/6/2025 | 30,19 | 30,09 | -0,33% | 29,80 | 30,34 | 30,06 | 30,08 | 30,09 | 16.517 | 13.548.011.600 |
16/6/2025 | 30,09 | 30,19 | +1,34% | 29,95 | 30,56 | 30,34 | 30,17 | 30,30 | 14.852 | 13.349.573.300 |
13/6/2025 | 29,38 | 29,79 | +0,13% | 29,32 | 30,09 | 29,88 | 29,78 | 29,79 | 21.232 | 18.158.683.600 |
12/6/2025 | 29,70 | 29,75 | +0,17% | 29,41 | 29,84 | 29,66 | 29,75 | 29,84 | 16.825 | 14.831.859.100 |
11/6/2025 | 29,00 | 29,70 | +2,41% | 28,87 | 29,87 | 29,60 | 29,70 | 29,72 | 31.043 | 33.222.693.200 |
10/6/2025 | 29,00 | 29,00 | +0,49% | 28,84 | 29,22 | 29,05 | 28,97 | 29,00 | 23.779 | 18.384.740.900 |
9/6/2025 | 28,86 | 28,86 | +0,28% | 28,36 | 29,01 | 28,70 | 28,81 | 28,88 | 14.552 | 14.683.775.600 |
6/6/2025 | 29,08 | 28,78 | -0,38% | 28,63 | 29,31 | 28,79 | 28,77 | 28,80 | 25.748 | 25.104.872.800 |
5/6/2025 | 29,53 | 28,89 | -2,07% | 28,70 | 29,53 | 29,11 | 28,87 | 28,92 | 27.176 | 17.121.328.800 |
4/6/2025 | 29,41 | 29,50 | +1,10% | 29,21 | 29,63 | 29,46 | 29,44 | 29,50 | 27.913 | 21.518.396.300 |
3/6/2025 | 29,03 | 29,18 | +0,76% | 29,00 | 29,63 | 29,31 | 29,16 | 29,18 | 32.996 | 48.794.184.500 |
2/6/2025 | 28,77 | 28,96 | +1,05% | 28,73 | 29,57 | 29,23 | 28,96 | 28,98 | 19.660 | 37.193.940.100 |
30/5/2025 | 28,30 | 28,66 | +2,14% | 27,86 | 28,68 | 28,51 | 28,65 | 28,67 | 15.580 | 47.483.983.200 |
29/5/2025 | 28,25 | 28,06 | -0,67% | 27,88 | 28,35 | 28,11 | 28,05 | 28,06 | 9.803 | 9.422.965.800 |
28/5/2025 | 28,31 | 28,25 | +0,64% | 27,85 | 28,37 | 28,14 | 28,25 | 28,30 | 15.494 | 14.211.794.900 |
27/5/2025 | 28,31 | 28,07 | +0,57% | 27,93 | 28,49 | 28,28 | 28,07 | 28,15 | 11.687 | 12.068.214.900 |
26/5/2025 | 27,67 | 27,91 | +0,90% | 27,55 | 28,02 | 27,89 | 27,88 | 27,91 | 7.809 | 7.296.147.500 |
23/5/2025 | 27,26 | 27,66 | -0,29% | 27,06 | 27,79 | 27,59 | 27,66 | 27,72 | 12.764 | 11.250.450.500 |
22/5/2025 | 27,40 | 27,74 | +0,84% | 27,38 | 27,88 | 27,73 | 27,73 | 27,74 | 19.552 | 24.742.528.400 |
21/5/2025 | 27,60 | 27,51 | -0,76% | 27,27 | 27,77 | 27,48 | 27,41 | 27,51 | 14.569 | 13.190.471.000 |
20/5/2025 | 27,66 | 27,72 | +0,22% | 27,33 | 27,88 | 27,60 | 27,72 | 27,73 | 16.649 | 15.836.984.500 |
19/5/2025 | 27,36 | 27,66 | -0,54% | 27,25 | 27,77 | 27,39 | 27,59 | 27,67 | 11.992 | 112.909.593.700 |
16/5/2025 | 28,20 | 27,81 | -1,21% | 27,64 | 28,33 | 27,90 | 27,80 | 27,81 | 21.831 | 21.837.729.400 |
15/5/2025 | 28,10 | 28,15 | -0,88% | 27,89 | 28,59 | 28,11 | 28,10 | 28,16 | 16.383 | 17.235.934.100 |
14/5/2025 | 28,27 | 28,40 | +0,18% | 27,87 | 28,89 | 28,54 | 28,38 | 28,40 | 21.342 | 19.818.323.800 |
13/5/2025 | 27,36 | 28,35 | +4,23% | 27,28 | 28,77 | 28,30 | 28,34 | 28,38 | 31.278 | 29.223.222.000 |
12/5/2025 | 28,00 | 27,20 | -3,00% | 27,20 | 28,09 | 27,56 | 27,17 | 27,38 | 10.735 | 8.606.034.800 |
9/5/2025 | 27,87 | 28,04 | +0,47% | 27,63 | 28,10 | 27,97 | 28,03 | 28,10 | 9.437 | 6.281.753.100 |
8/5/2025 | 28,58 | 27,91 | -1,69% | 27,91 | 28,65 | 28,14 | 27,91 | 28,10 | 19.396 | 13.597.739.000 |
7/5/2025 | 28,34 | 28,39 | +0,67% | 28,17 | 28,62 | 28,38 | 28,37 | 28,39 | 15.895 | 10.791.190.900 |
6/5/2025 | 27,61 | 28,20 | +2,40% | 27,51 | 28,30 | 28,10 | 28,19 | 28,21 | 18.270 | 14.882.041.700 |
5/5/2025 | 27,58 | 27,54 | +0,69% | 27,37 | 27,72 | 27,54 | 27,44 | 27,56 | 14.347 | 16.261.683.700 |
2/5/2025 | 27,79 | 27,35 | -0,29% | 27,29 | 27,83 | 27,43 | 27,35 | 27,60 | 14.424 | 18.176.819.500 |
29/4/2025 | 27,23 | 27,43 | +0,73% | 27,13 | 27,88 | 27,64 | 27,43 | 27,59 | 14.876 | 20.860.257.200 |
28/4/2025 | 27,15 | 27,23 | +0,29% | 27,03 | 27,23 | 27,15 | 27,16 | 27,25 | 12.096 | 8.557.089.800 |
25/4/2025 | 27,39 | 27,15 | -0,62% | 26,95 | 27,72 | 27,21 | 27,14 | 27,20 | 17.854 | 13.958.787.500 |
24/4/2025 | 27,17 | 27,32 | +1,56% | 26,95 | 27,63 | 27,39 | 27,30 | 27,42 | 26.496 | 17.630.943.800 |
23/4/2025 | 26,65 | 26,90 | +2,05% | 26,52 | 27,30 | 26,97 | 26,89 | 26,97 | 16.458 | 12.806.670.300 |
22/4/2025 | 26,06 | 26,36 | -0,19% | 25,91 | 26,65 | 26,42 | 26,34 | 26,36 | 14.357 | 8.122.250.300 |
17/4/2025 | 25,64 | 26,41 | +2,60% | 25,53 | 26,68 | 26,46 | 26,40 | 26,54 | 15.616 | 10.574.178.600 |
16/4/2025 | 25,46 | 25,74 | +1,10% | 25,27 | 26,28 | 25,91 | 25,73 | 25,90 | 24.690 | 15.608.699.500 |
15/4/2025 | 25,50 | 25,46 | -50,08% | 25,34 | 26,25 | 25,59 | 25,45 | 25,66 | 10.512 | 6.645.881.400 |
14/4/2025 | 50,88 | 51,00 | +1,09% | 50,21 | 51,41 | 50,98 | 51,00 | 51,12 | 6.901 | 8.218.186.700 |
11/4/2025 | 51,02 | 50,45 | -0,38% | 49,93 | 51,12 | 50,50 | 50,45 | 50,60 | 6.358 | 6.351.880.300 |
10/4/2025 | 50,42 | 50,64 | -0,18% | 50,06 | 51,10 | 50,57 | 50,63 | 50,66 | 8.280 | 7.066.747.100 |
9/4/2025 | 49,85 | 50,73 | +1,38% | 49,74 | 51,81 | 50,77 | 50,68 | 50,79 | 16.048 | 12.660.122.500 |
8/4/2025 | 49,52 | 50,04 | +1,05% | 49,52 | 50,27 | 50,00 | 49,81 | 50,05 | 9.568 | 7.690.132.800 |
7/4/2025 | 50,94 | 49,52 | -3,00% | 49,26 | 51,16 | 49,99 | 49,50 | 49,55 | 13.302 | 10.906.421.700 |
4/4/2025 | 51,99 | 51,05 | -2,59% | 51,00 | 52,11 | 51,52 | 51,04 | 51,20 | 11.022 | 10.259.706.500 |
3/4/2025 | 51,29 | 52,41 | +1,87% | 51,29 | 53,46 | 52,46 | 52,15 | 52,43 | 13.934 | 11.672.774.900 |
2/4/2025 | 52,04 | 51,45 | -1,63% | 51,41 | 52,42 | 51,80 | 51,45 | 51,50 | 12.967 | 11.468.311.300 |
1/4/2025 | 49,83 | 52,30 | +4,96% | 49,77 | 52,43 | 51,93 | 52,30 | 52,32 | 24.660 | 29.213.878.600 |
31/3/2025 | 50,15 | 49,83 | -0,64% | 49,57 | 50,46 | 49,98 | 49,82 | 49,97 | 8.899 | 7.790.945.300 |
28/3/2025 | 50,39 | 50,15 | -0,48% | 49,95 | 50,78 | 50,32 | 50,10 | 50,32 | 10.595 | 7.619.681.900 |
27/3/2025 | 50,11 | 50,39 | +0,56% | 49,83 | 50,93 | 50,55 | 50,36 | 50,43 | 11.303 | 9.491.390.200 |
26/3/2025 | 49,08 | 50,11 | +2,12% | 48,85 | 50,52 | 49,89 | 50,10 | 50,15 | 10.423 | 9.824.217.700 |
25/3/2025 | 49,94 | 49,07 | -1,33% | 48,69 | 49,94 | 49,06 | 49,03 | 49,08 | 12.831 | 12.711.183.300 |
24/3/2025 | 50,08 | 49,73 | -0,38% | 49,40 | 50,08 | 49,68 | 49,70 | 49,73 | 9.132 | 8.552.173.600 |
21/3/2025 | 49,48 | 49,92 | +1,65% | 49,37 | 50,09 | 49,82 | 49,90 | 49,94 | 11.485 | 22.533.710.400 |
20/3/2025 | 50,79 | 49,11 | -2,93% | 48,71 | 50,85 | 49,19 | 49,07 | 49,20 | 20.792 | 19.910.460.100 |
19/3/2025 | 51,32 | 50,59 | -1,40% | 49,88 | 51,39 | 50,66 | 50,57 | 50,67 | 16.998 | 15.134.831.600 |
18/3/2025 | 51,60 | 51,31 | -0,37% | 51,13 | 51,70 | 51,33 | 51,18 | 51,32 | 11.911 | 9.505.965.500 |
17/3/2025 | 51,17 | 51,50 | +0,66% | 50,56 | 51,58 | 51,30 | 51,27 | 51,50 | 12.538 | 10.431.204.000 |
14/3/2025 | 50,28 | 51,16 | +2,88% | 50,03 | 51,36 | 50,97 | 51,09 | 51,16 | 18.321 | 14.324.668.000 |
13/3/2025 | 49,09 | 49,73 | +0,89% | 48,25 | 50,11 | 49,42 | 49,70 | 49,75 | 8.796 | 7.654.640.600 |
12/3/2025 | 48,95 | 49,29 | +0,72% | 48,66 | 49,32 | 49,01 | 49,14 | 49,30 | 9.835 | 8.608.868.500 |
11/3/2025 | 49,89 | 48,94 | -1,90% | 48,64 | 49,90 | 49,07 | 48,87 | 48,94 | 11.891 | 8.856.523.800 |
10/3/2025 | 49,39 | 49,89 | +0,85% | 48,90 | 49,89 | 49,59 | 49,65 | 49,90 | 8.431 | 7.899.253.200 |
7/3/2025 | 48,72 | 49,47 | +0,96% | 48,07 | 49,79 | 49,35 | 49,45 | 49,50 | 18.523 | 16.449.496.500 |
6/3/2025 | 49,07 | 49,00 | +0,55% | 48,09 | 49,14 | 48,58 | 48,73 | 49,00 | 25.053 | 18.863.013.600 |
5/3/2025 | 48,34 | 48,73 | +0,81% | 47,54 | 48,80 | 48,45 | 48,59 | 48,73 | 17.146 | 14.539.056.200 |
28/2/2025 | 48,49 | 48,34 | -3,76% | 47,70 | 49,12 | 48,20 | 48,21 | 48,34 | 19.614 | 25.671.241.200 |
27/2/2025 | 49,98 | 50,23 | +1,03% | 49,54 | 50,70 | 50,21 | 50,22 | 50,23 | 18.060 | 18.036.657.400 |
26/2/2025 | 52,70 | 49,72 | -7,05% | 49,57 | 52,70 | 50,13 | 49,72 | 49,81 | 30.515 | 35.253.006.500 |
25/2/2025 | 52,90 | 53,49 | +1,12% | 52,89 | 53,73 | 53,51 | 53,42 | 53,49 | 9.524 | 10.045.209.600 |
24/2/2025 | 52,96 | 52,90 | +0,30% | 52,38 | 53,86 | 53,09 | 52,67 | 52,90 | 10.750 | 9.071.309.900 |
21/2/2025 | 52,46 | 52,74 | +0,94% | 51,71 | 53,34 | 52,52 | 52,74 | 52,79 | 10.592 | 10.300.569.800 |
20/2/2025 | 53,08 | 52,25 | -0,91% | 51,60 | 53,08 | 52,07 | 52,15 | 52,27 | 11.298 | 11.124.950.200 |
19/2/2025 | 53,29 | 52,73 | -1,64% | 52,54 | 53,29 | 52,80 | 52,65 | 52,76 | 8.793 | 6.571.923.500 |
18/2/2025 | 53,42 | 53,61 | +0,36% | 53,03 | 53,68 | 53,41 | 53,27 | 53,61 | 5.996 | 5.470.084.800 |
17/2/2025 | 54,22 | 53,42 | -0,80% | 53,16 | 54,22 | 53,47 | 53,42 | 53,44 | 5.490 | 4.645.283.200 |
14/2/2025 | 53,66 | 53,85 | +0,58% | 53,47 | 54,25 | 53,83 | 53,77 | 53,85 | 13.512 | 10.539.615.600 |
13/2/2025 | 52,55 | 53,54 | +2,12% | 52,18 | 53,56 | 53,23 | 53,39 | 53,54 | 13.654 | 11.326.344.900 |
12/2/2025 | 52,00 | 52,43 | +0,23% | 51,62 | 53,10 | 52,44 | 52,41 | 52,46 | 18.184 | 21.735.093.700 |
11/2/2025 | 50,54 | 52,31 | +3,89% | 50,39 | 52,80 | 52,10 | 52,31 | 52,35 | 16.609 | 16.317.678.400 |
10/2/2025 | 51,29 | 50,35 | -1,08% | 50,21 | 51,37 | 50,48 | 50,33 | 50,54 | 11.932 | 10.682.570.800 |
7/2/2025 | 51,00 | 50,90 | -0,24% | 50,63 | 51,43 | 50,93 | 50,77 | 50,90 | 12.747 | 10.060.074.400 |
6/2/2025 | 51,85 | 51,02 | -1,64% | 50,54 | 52,06 | 51,14 | 51,00 | 51,05 | 7.318 | 5.907.494.200 |
5/2/2025 | 51,97 | 51,87 | +0,08% | 51,33 | 52,00 | 51,66 | 51,58 | 51,88 | 9.160 | 9.751.881.800 |
4/2/2025 | 51,14 | 51,83 | +0,54% | 51,01 | 51,88 | 51,59 | 51,65 | 51,84 | 9.211 | 6.941.671.600 |
3/2/2025 | 51,50 | 51,55 | -0,62% | 50,72 | 51,65 | 51,38 | 51,42 | 51,55 | 10.838 | 9.590.365.800 |
31/1/2025 | 51,52 | 51,87 | +0,60% | 51,44 | 52,37 | 51,86 | 51,70 | 52,00 | 14.829 | 12.311.199.200 |
30/1/2025 | 51,07 | 51,56 | +1,02% | 51,07 | 52,00 | 51,43 | 51,35 | 51,60 | 14.921 | 13.749.000.000 |
29/1/2025 | 51,48 | 51,04 | -0,70% | 50,87 | 51,62 | 51,12 | 50,97 | 51,04 | 8.492 | 7.568.772.700 |
28/1/2025 | 52,42 | 51,40 | -2,52% | 51,07 | 52,75 | 51,64 | 51,25 | 51,44 | 12.367 | 11.466.156.800 |
27/1/2025 | 50,70 | 52,73 | +4,29% | 50,50 | 52,73 | 52,14 | 52,50 | 52,76 | 11.949 | 8.710.266.500 |
24/1/2025 | 50,84 | 50,56 | -0,57% | 50,23 | 50,84 | 50,46 | 50,44 | 50,56 | 7.989 | 5.780.770.600 |
23/1/2025 | 50,66 | 50,85 | +0,49% | 50,57 | 51,31 | 50,95 | 50,73 | 50,88 | 10.084 | 8.027.508.000 |
22/1/2025 | 50,05 | 50,60 | +1,57% | 49,97 | 51,04 | 50,68 | 50,57 | 50,74 | 10.921 | 9.504.443.100 |
21/1/2025 | 49,04 | 49,82 | +1,59% | 48,72 | 50,10 | 49,65 | 49,81 | 49,82 | 13.384 | 11.027.294.700 |
20/1/2025 | 48,90 | 49,04 | -0,12% | 48,70 | 49,33 | 48,91 | 48,76 | 49,04 | 6.126 | 4.572.015.800 |
17/1/2025 | 48,55 | 49,10 | +1,24% | 48,15 | 49,23 | 48,88 | 48,93 | 49,15 | 8.451 | 8.308.208.500 |
16/1/2025 | 49,06 | 48,50 | -0,70% | 48,21 | 49,39 | 48,70 | 48,38 | 48,53 | 9.134 | 7.455.900.300 |
15/1/2025 | 47,63 | 48,84 | +3,52% | 47,20 | 48,86 | 48,28 | 48,49 | 48,86 | 11.943 | 13.258.817.900 |
14/1/2025 | 46,89 | 47,18 | +0,73% | 46,76 | 47,32 | 47,08 | 47,17 | 47,35 | 11.509 | 7.435.577.800 |
13/1/2025 | 46,88 | 46,84 | -0,06% | 46,56 | 47,05 | 46,82 | 46,84 | 46,97 | 8.632 | 5.979.862.600 |
10/1/2025 | 47,92 | 46,87 | -2,21% | 46,86 | 47,92 | 47,12 | 46,86 | 47,09 | 9.054 | 5.646.743.800 |
9/1/2025 | 47,01 | 47,93 | +1,44% | 47,01 | 48,13 | 47,80 | 47,93 | 48,10 | 7.688 | 6.357.964.200 |
8/1/2025 | 48,48 | 47,25 | -3,02% | 47,08 | 48,70 | 47,45 | 47,25 | 47,47 | 15.937 | 10.832.142.900 |
7/1/2025 | 48,69 | 48,72 | +2,05% | 48,10 | 49,17 | 48,63 | 48,62 | 48,72 | 23.513 | 21.225.020.900 |
6/1/2025 | 47,14 | 47,74 | +1,88% | 46,96 | 47,74 | 47,38 | 47,40 | 47,74 | 8.917 | 8.450.193.100 |