O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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 EX

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,98 26,63 +2,82% 25,61 26,68 26,39 26,62 26,63 2.859 65.675.264
16/4/2025 25,54 25,90 +2,09% 25,28 26,28 25,87 25,85 25,90 3.205 76.524.743
15/4/2025 25,75 25,37 -50,25% 25,37 26,78 25,74 25,37 25,57 2.836 101.331.664
14/4/2025 50,55 50,99 +1,19% 50,21 51,41 50,84 50,97 50,99 2.207 82.234.057
11/4/2025 50,63 50,39 +0,26% 49,94 51,03 50,45 50,34 50,39 1.741 78.969.887
10/4/2025 50,22 50,26 -0,55% 49,99 51,10 50,39 50,25 50,42 2.098 114.284.466
9/4/2025 49,94 50,54 +1,22% 49,60 51,80 50,84 50,53 50,54 2.272 121.360.500
8/4/2025 49,52 49,93 +1,01% 49,52 50,29 49,98 49,92 49,93 2.399 93.803.321
7/4/2025 51,01 49,43 -3,15% 49,25 51,13 49,90 49,43 49,64 3.998 147.628.765
4/4/2025 52,40 51,04 -2,63% 51,02 52,45 51,61 51,04 51,48 1.849 81.305.037
3/4/2025 51,16 52,42 +1,59% 51,11 53,45 52,40 52,00 52,42 2.087 90.402.463
2/4/2025 51,91 51,60 -1,05% 51,39 52,46 51,80 51,60 51,71 2.850 152.302.786
1/4/2025 49,83 52,15 +4,61% 49,65 52,38 51,69 52,15 52,28 3.503 175.674.769
31/3/2025 50,09 49,85 -0,70% 49,55 50,45 50,02 49,85 49,91 2.485 99.918.382
28/3/2025 50,38 50,20 -0,10% 49,97 50,76 50,33 50,20 50,41 1.702 76.835.926
27/3/2025 50,12 50,25 +0,10% 49,83 50,90 50,49 50,25 50,51 1.861 89.246.976
26/3/2025 48,99 50,20 +2,51% 48,81 50,52 49,68 50,13 50,20 2.637 115.259.786
25/3/2025 49,59 48,97 -1,07% 48,70 49,81 49,06 48,95 48,97 3.571 122.433.987
24/3/2025 49,83 49,50 -0,42% 49,42 50,06 49,70 49,50 49,70 4.085 83.684.924
21/3/2025 49,29 49,71 +0,87% 49,29 50,04 49,71 49,71 49,86 2.277 93.600.601
20/3/2025 50,59 49,28 -2,42% 48,72 50,97 49,23 49,20 49,28 3.333 136.883.902
19/3/2025 51,04 50,50 -1,88% 49,90 51,38 50,75 50,50 50,60 1.738 86.838.291
18/3/2025 51,53 51,47 +0,57% 51,11 51,60 51,35 51,29 51,47 2.081 76.129.293
17/3/2025 51,16 51,18 -0,02% 50,59 51,57 51,19 51,18 51,26 2.538 92.600.665
14/3/2025 49,77 51,19 +2,56% 49,77 51,35 50,90 51,19 51,30 2.040 92.353.379
13/3/2025 49,29 49,91 +1,86% 48,23 50,10 49,46 49,81 49,91 1.924 78.781.374
12/3/2025 48,86 49,00 -0,28% 48,60 49,28 48,95 49,00 49,10 2.018 73.625.593
11/3/2025 49,89 49,14 -1,96% 48,64 49,90 49,28 48,96 49,14 2.368 100.789.278
10/3/2025 49,40 50,12 +1,25% 48,91 50,12 49,48 49,81 50,12 2.074 75.361.519
7/3/2025 49,00 49,50 +1,27% 48,22 49,81 49,23 49,45 49,50 2.092 92.594.218
6/3/2025 48,79 48,88 +0,18% 48,12 49,13 48,58 48,54 48,88 3.566 97.323.253
5/3/2025 49,00 48,79 +0,99% 47,55 49,35 48,43 48,75 48,79 2.179 90.912.448
28/2/2025 48,97 48,31 -4,24% 47,71 49,12 48,23 48,09 48,36 3.290 127.972.299
27/2/2025 50,00 50,45 +1,10% 49,57 50,70 50,17 50,22 50,45 2.661 103.118.839
26/2/2025 53,08 49,90 -6,57% 49,58 53,22 50,27 49,90 50,14 3.581 213.673.603
25/2/2025 52,85 53,41 +1,37% 52,85 53,72 53,46 53,41 53,45 2.744 96.244.190
24/2/2025 52,74 52,69 +0,30% 52,39 53,86 52,95 52,69 52,85 4.892 111.553.867
21/2/2025 52,25 52,53 +0,50% 51,60 53,29 52,39 52,53 52,96 1.758 87.071.057
20/2/2025 53,09 52,27 -0,44% 51,60 53,09 52,17 51,80 52,27 1.994 77.400.412
19/2/2025 53,61 52,50 -1,87% 52,50 53,99 52,80 52,50 52,92 2.065 78.420.439
18/2/2025 53,20 53,50 +0,56% 52,05 53,66 53,32 53,31 53,50 1.403 74.949.272
17/2/2025 54,30 53,20 -0,84% 53,15 54,32 53,48 53,20 53,40 2.179 86.112.589
14/2/2025 53,55 53,65 +0,49% 53,50 54,25 53,80 53,65 54,00 1.650 89.715.735
13/2/2025 52,50 53,39 +1,97% 52,20 53,54 53,16 53,39 53,46 1.526 82.485.311
12/2/2025 52,27 52,36 +0,15% 51,61 53,06 52,32 52,30 52,36 1.803 102.715.177
11/2/2025 50,26 52,28 +4,06% 50,20 52,78 52,03 52,26 52,28 2.736 158.922.200
10/2/2025 50,90 50,24 -0,99% 50,20 51,40 50,56 50,24 50,42 2.283 117.360.453
7/2/2025 50,91 50,74 -0,22% 50,64 51,45 50,93 50,74 51,05 1.609 74.565.628
6/2/2025 51,68 50,85 -1,63% 50,59 52,06 51,19 50,85 51,04 1.824 82.640.154
5/2/2025 51,70 51,69 +0,06% 51,33 52,00 51,60 51,53 51,69 1.679 78.437.113
4/2/2025 51,55 51,66 +0,04% 51,01 51,87 51,53 51,43 51,66 1.553 72.751.428
3/2/2025 51,50 51,64 +0,35% 50,76 51,64 51,35 51,27 51,64 2.120 104.819.019
31/1/2025 51,55 51,46 -0,23% 51,34 52,31 51,80 51,46 51,94 1.906 103.161.799
30/1/2025 51,03 51,58 +0,96% 50,87 52,00 51,43 51,50 51,58 1.875 108.348.167
29/1/2025 51,12 51,09 -1,10% 50,88 51,61 51,14 50,99 51,09 1.535 87.778.450
28/1/2025 52,73 51,66 -2,33% 51,07 52,73 51,69 51,24 51,66 1.907 109.418.853
27/1/2025 50,56 52,89 +4,73% 50,56 52,89 52,00 52,33 52,89 1.567 114.982.470
24/1/2025 50,51 50,50 -0,02% 50,15 50,76 50,42 50,25 50,50 1.403 68.874.171
23/1/2025 50,60 50,51 +0,12% 50,51 51,25 50,95 50,51 50,70 1.572 75.131.956
22/1/2025 49,53 50,45 +1,51% 49,53 51,01 50,60 50,45 50,90 1.712 96.495.619
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

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.