O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VIVT3F - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 48,74 49,70 +2,01% 48,72 50,08 49,48 49,70 50,06 3.527 89.514.666
20/1/2025 49,00 48,72 -0,39% 48,30 49,20 48,87 48,72 49,09 4.967 93.968.584
17/1/2025 48,50 48,91 +1,45% 48,15 49,19 48,76 48,91 49,19 1.746 83.703.699
16/1/2025 48,83 48,21 -1,59% 47,50 49,35 48,70 48,21 48,48 1.916 110.645.935
15/1/2025 47,23 48,99 +3,75% 47,22 48,99 47,89 48,49 48,99 2.345 80.162.212
14/1/2025 46,85 47,22 +0,81% 46,50 47,39 47,02 47,00 47,22 1.588 79.675.924
13/1/2025 46,86 46,84 -0,17% 46,50 47,03 46,80 46,71 46,84 2.143 80.866.107
10/1/2025 47,75 46,92 -1,74% 46,88 47,80 47,10 46,90 46,98 2.296 94.570.071
9/1/2025 47,10 47,75 +1,21% 47,10 48,12 47,68 47,75 48,12 1.509 64.036.506
8/1/2025 48,41 47,18 -3,36% 47,08 48,69 47,56 47,18 47,40 2.510 100.010.451
7/1/2025 47,74 48,82 +2,78% 47,50 49,18 48,49 48,55 48,82 2.573 91.572.888
6/1/2025 46,86 47,50 +1,06% 46,79 47,65 47,35 47,06 47,50 19.153 171.278.635
3/1/2025 47,10 47,00 +0,04% 46,34 47,50 46,69 46,53 47,00 2.405 78.697.194
2/1/2025 46,78 46,98 +0,09% 46,48 47,46 46,99 46,95 47,17 2.120 87.217.701
30/12/2024 47,20 46,94 -0,70% 46,61 47,45 46,94 46,75 46,94 2.266 75.294.891
27/12/2024 48,30 47,27 -1,93% 47,20 48,30 47,49 47,27 47,39 2.119 70.849.746
26/12/2024 48,25 48,20 -0,33% 48,16 48,81 48,37 48,20 48,30 3.963 98.696.071
23/12/2024 48,63 48,36 -2,42% 47,94 49,46 48,39 48,11 48,36 4.711 116.941.269
20/12/2024 48,79 49,56 +1,04% 48,50 49,56 49,15 49,46 49,56 2.022 94.889.952
19/12/2024 48,75 49,05 +1,15% 48,57 49,37 48,90 49,05 49,29 2.512 100.710.460
18/12/2024 49,24 48,49 -1,84% 48,35 49,27 48,72 48,49 48,70 2.122 110.204.993
17/12/2024 49,21 49,40 +0,78% 48,89 49,73 49,33 49,16 49,40 3.162 147.501.629
16/12/2024 49,40 49,02 -0,77% 49,02 50,11 49,50 49,02 49,41 2.756 86.330.031
13/12/2024 50,00 49,40 -1,18% 49,40 50,27 49,65 49,40 49,72 3.123 128.120.139
12/12/2024 51,58 49,99 -3,88% 49,25 52,21 50,85 49,80 49,99 2.459 122.158.134
11/12/2024 51,31 52,01 +1,74% 51,07 52,75 51,57 52,01 52,22 1.974 103.230.074
10/12/2024 51,11 51,12 -0,31% 51,07 51,75 51,34 51,12 51,45 1.966 94.261.588
9/12/2024 51,53 51,28 -0,70% 50,84 52,10 51,37 50,93 51,28 1.927 98.889.555
6/12/2024 51,92 51,64 -0,69% 50,95 52,60 51,84 51,64 52,07 2.472 123.152.951
5/12/2024 51,57 52,00 +1,92% 50,95 52,00 51,56 51,85 52,00 2.093 128.997.697
4/12/2024 51,02 51,02 -0,43% 50,82 51,50 51,15 51,02 51,45 1.881 106.364.365
3/12/2024 49,56 51,24 +2,89% 49,50 51,38 50,86 50,76 51,24 2.306 121.693.117
2/12/2024 49,01 49,80 +0,20% 48,74 50,02 49,46 49,64 49,80 2.806 101.157.595
29/11/2024 49,52 49,70 +1,39% 48,74 49,84 49,16 49,36 49,70 2.394 121.339.124
28/11/2024 50,68 49,02 -3,50% 49,02 51,24 49,75 49,02 49,50 2.913 119.936.534
27/11/2024 51,86 50,80 -1,74% 50,68 52,21 51,40 50,80 51,28 2.897 103.586.708
26/11/2024 51,33 51,70 +0,70% 51,04 52,13 51,74 51,52 51,70 2.354 123.614.757
25/11/2024 50,75 51,34 +0,86% 50,60 51,83 51,31 51,12 51,48 1.889 108.873.392
22/11/2024 50,80 50,90 +0,97% 50,46 51,33 50,76 50,65 50,90 1.686 76.818.524
21/11/2024 51,38 50,41 -3,24% 50,41 52,09 50,82 50,41 50,62 3.442 107.763.598
19/11/2024 51,59 52,10 +1,28% 51,33 52,26 51,89 51,85 52,10 1.895 89.438.610
18/11/2024 51,61 51,44 -0,31% 51,15 51,84 51,52 51,44 51,62 3.620 100.153.341
14/11/2024 51,81 51,60 -0,58% 51,60 52,40 52,02 51,60 51,99 1.907 95.589.599
13/11/2024 52,25 51,90 -1,05% 51,35 52,48 52,06 51,90 52,16 1.797 92.101.114
12/11/2024 52,99 52,45 -1,00% 52,02 53,17 52,50 52,11 52,45 2.471 123.357.838
11/11/2024 52,07 52,98 +2,22% 51,61 53,06 52,56 52,89 52,98 2.385 117.167.695
8/11/2024 52,65 51,83 -3,07% 51,78 53,34 52,15 51,83 51,91 2.435 109.474.657
7/11/2024 52,91 53,47 +0,43% 52,10 53,97 53,33 53,12 53,47 1.254 90.757.841
6/11/2024 53,02 53,24 +0,83% 52,08 54,74 53,58 52,90 53,24 2.568 231.061.434
5/11/2024 53,42 52,80 -1,12% 51,85 53,89 52,76 52,80 53,10 2.182 131.175.709
4/11/2024 52,30 53,40 +1,91% 52,00 53,40 53,05 53,00 53,40 2.272 114.417.411
1/11/2024 52,42 52,40 +0,34% 52,32 53,22 52,82 52,34 52,62 1.686 88.475.015
31/10/2024 52,54 52,22 -0,27% 52,22 53,26 52,78 52,22 52,53 1.315 66.748.823
30/10/2024 51,88 52,36 +0,67% 51,87 52,97 52,59 52,36 52,67 1.353 96.804.219
29/10/2024 53,59 52,01 -3,52% 52,01 54,33 53,02 52,01 52,40 2.171 123.568.894
28/10/2024 53,59 53,91 +0,96% 53,59 54,40 54,15 53,91 54,16 1.460 87.148.959
25/10/2024 53,52 53,40 -0,61% 53,01 53,85 53,47 53,40 53,43 1.909 114.311.195
24/10/2024 53,67 53,73 +0,62% 53,54 54,55 54,12 53,73 53,98 1.381 120.956.180
23/10/2024 53,21 53,40 -0,13% 53,14 53,81 53,57 53,40 53,62 1.597 101.073.516
22/10/2024 53,82 53,47 -2,39% 53,37 53,89 53,58 53,47 54,00 1.900 95.783.360
21/10/2024 54,65 54,78 +0,46% 54,39 55,02 54,70 54,42 54,78 7.604 134.938.469
18/10/2024 54,62 54,53 +0,15% 54,25 54,95 54,55 54,53 54,86 1.630 78.782.095
17/10/2024 54,02 54,45 +0,37% 53,51 54,89 54,42 54,45 54,78 1.607 85.981.664
16/10/2024 53,62 54,25 +1,88% 52,90 54,72 54,08 54,23 54,25 2.863 133.192.206
15/10/2024 53,15 53,25 -0,28% 53,09 53,79 53,33 53,08 53,25 1.855 82.188.023
14/10/2024 52,67 53,40 +1,52% 52,58 53,40 53,01 53,08 53,40 2.729 97.461.793
11/10/2024 53,37 52,60 -2,30% 52,56 53,80 53,05 52,56 52,60 1.579 77.439.091
10/10/2024 54,10 53,84 +0,11% 53,84 54,52 54,07 53,80 53,84 1.713 75.471.682
9/10/2024 54,12 53,78 -0,30% 53,75 54,25 53,97 53,75 53,90 1.825 85.992.123
8/10/2024 53,35 53,94 +0,35% 53,35 54,64 54,16 53,94 54,35 2.185 110.315.758
7/10/2024 54,77 53,75 -1,45% 53,75 55,17 54,20 53,67 53,75 2.073 96.165.324
4/10/2024 54,66 54,54 -0,29% 53,42 55,00 54,65 54,54 54,74 2.042 80.377.369
3/10/2024 55,96 54,70 -2,32% 54,68 56,12 55,16 54,68 54,70 2.400 91.509.826
2/10/2024 56,12 56,00 +0,61% 55,57 56,67 55,94 56,00 56,08 2.421 123.977.033
1/10/2024 55,84 55,66 +0,18% 55,59 56,70 56,15 55,66 55,83 2.290 109.338.545
30/9/2024 55,60 55,56 +1,13% 55,07 56,92 56,29 55,56 56,16 1.833 87.974.688
26/9/2024 55,76 54,94 -0,99% 54,87 56,00 55,30 54,93 54,94 1.922 82.638.091
25/9/2024 55,27 55,49 +0,23% 55,00 56,01 55,64 55,49 55,69 1.992 127.304.682
24/9/2024 55,50 55,36 +0,65% 54,86 55,76 55,39 55,19 55,36 2.663 141.176.489
23/9/2024 55,00 55,00 -0,27% 54,39 55,26 55,00 54,94 55,00 5.132 113.971.152
20/9/2024 55,02 55,15 +0,27% 54,84 55,71 55,20 55,01 55,15 1.747 95.958.129
19/9/2024 55,82 55,00 -1,27% 55,00 56,02 55,47 55,00 55,03 1.630 91.326.251
18/9/2024 55,59 55,71 +0,56% 55,39 56,30 55,91 55,71 55,76 2.115 121.378.482
17/9/2024 55,80 55,40 -0,57% 54,98 55,96 55,53 55,40 55,45 2.518 137.959.312
16/9/2024 54,86 55,72 +2,09% 54,85 55,72 55,35 55,54 55,72 2.143 89.683.675
13/9/2024 54,87 54,58 +0,29% 54,58 55,40 54,92 54,58 54,82 1.756 84.445.473
12/9/2024 54,64 54,42 -0,24% 54,13 54,87 54,62 54,42 54,69 1.797 74.355.388
11/9/2024 54,17 54,55 +0,89% 54,17 55,03 54,59 54,55 54,59 2.198 82.757.386
10/9/2024 53,99 54,07 -0,28% 53,93 54,72 54,38 54,07 54,36 2.339 134.958.208
9/9/2024 54,97 54,22 -0,86% 54,06 55,21 54,38 54,22 54,36 2.209 97.074.880
6/9/2024 55,02 54,69 -0,60% 54,69 55,65 55,18 54,69 54,89 2.007 98.853.810
5/9/2024 54,48 55,02 +0,86% 53,95 55,62 55,22 55,02 55,18 2.631 141.698.603
4/9/2024 53,22 54,55 +2,38% 53,01 54,96 54,31 54,55 54,61 3.199 113.299.035
3/9/2024 52,31 53,28 +2,46% 52,14 53,50 53,05 53,00 53,28 2.451 109.299.319
2/9/2024 51,64 52,00 +0,48% 51,41 52,08 51,78 51,98 52,00 2.541 103.087.289
30/8/2024 51,80 51,75 -0,08% 51,29 52,12 51,80 51,75 51,77 2.089 80.026.641
29/8/2024 51,93 51,79 +0,21% 51,24 52,00 51,66 51,79 51,91 2.227 103.322.135
28/8/2024 51,52 51,68 -0,14% 51,39 52,09 51,78 51,68 52,09 1.310 69.660.641
27/8/2024 52,19 51,75 -1,09% 50,95 52,38 51,96 51,75 51,82 1.767 91.652.979
26/8/2024 53,16 52,32 -1,65% 52,20 53,16 52,52 52,32 52,38 2.385 109.302.147
23/8/2024 51,97 53,20 +1,86% 51,90 53,47 52,93 53,20 53,44 2.462 102.574.416
22/8/2024 52,88 52,23 -0,99% 52,03 52,90 52,47 52,19 52,23 2.458 96.946.014
21/8/2024 52,43 52,75 +1,01% 52,35 53,10 52,69 52,52 52,75 2.055 102.113.059
20/8/2024 52,40 52,22 +0,21% 51,81 52,76 52,45 52,22 52,24 2.313 102.975.237
19/8/2024 52,10 52,11 -0,53% 51,50 52,70 52,30 52,11 52,15 7.661 169.206.661
16/8/2024 51,43 52,39 +2,54% 50,87 52,40 51,94 52,33 52,39 2.169 105.154.816
15/8/2024 51,62 51,09 -0,72% 50,90 51,79 51,27 51,09 51,12 2.544 95.188.998
14/8/2024 51,02 51,46 +1,10% 50,87 51,95 51,66 51,46 51,55 2.688 96.502.064
13/8/2024 50,65 50,90 +0,61% 50,65 51,36 51,03 50,90 51,13 2.528 93.352.202
12/8/2024 50,76 50,59 -0,39% 50,59 51,44 50,95 50,59 50,77 1.847 92.394.759
9/8/2024 50,49 50,79 +0,47% 50,23 51,09 50,62 50,64 50,79 1.821 74.702.472
8/8/2024 49,75 50,55 +1,30% 49,69 50,78 50,40 50,55 50,57 1.653 90.103.584
7/8/2024 48,94 49,90 +1,46% 48,94 49,98 49,67 49,74 49,90 1.747 81.124.621
6/8/2024 48,92 49,18 +0,37% 48,64 49,44 48,99 48,95 49,18 2.983 101.893.937
5/8/2024 49,37 49,00 -2,74% 48,70 49,63 49,09 48,94 49,00 3.134 124.278.135
2/8/2024 50,60 50,38 -0,65% 49,79 51,07 50,34 50,23 50,38 2.323 108.303.199
1/8/2024 48,66 50,71 +5,01% 48,56 50,92 50,06 50,55 50,71 2.495 132.474.191
31/7/2024 47,29 48,29 +2,40% 46,73 48,90 48,20 48,29 48,45 2.239 83.552.749
30/7/2024 48,25 47,16 -1,75% 47,15 48,99 47,69 47,16 47,70 1.971 91.245.728
29/7/2024 48,31 48,00 -1,09% 47,92 48,65 48,20 48,00 48,09 1.745 73.133.728
26/7/2024 48,79 48,53 -0,74% 48,53 49,07 48,83 48,53 48,62 1.721 64.897.414
25/7/2024 48,94 48,89 -0,43% 48,89 49,41 49,08 48,89 48,96 1.509 61.415.249
24/7/2024 48,57 49,10 +0,99% 48,57 49,16 49,00 49,10 49,12 1.324 56.222.744
23/7/2024 49,47 48,62 -2,00% 48,62 49,87 49,06 48,62 48,98 2.042 81.021.273
22/7/2024 49,10 49,61 +1,24% 48,94 49,71 49,45 49,61 49,66 1.920 84.050.654

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.