11,300€
0,89%
Echtzeit-Aktienkurs Telefonica Brasil S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Telefonica Brasil S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 11,15 | 11,30 | 11,15 | 11,30 | 0,89% | - |
| 31.07.2026 | 11,15 | 11,40 | 11,15 | 11,20 | 0,90% | 196,00 |
| 30.07.2026 | 11,15 | 11,30 | 10,95 | 11,10 | 0,00% | - |
| 29.07.2026 | 11,55 | 11,60 | 11,05 | 11,10 | -3,90% | - |
| 28.07.2026 | 12,40 | 12,65 | 11,45 | 11,55 | -6,48% | - |
| 27.07.2026 | 12,35 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 24.07.2026 | 12,05 | 12,35 | 11,85 | 12,35 | 2,49% | - |
| 23.07.2026 | 12,35 | 12,50 | 11,95 | 12,05 | -2,03% | - |
| 22.07.2026 | 12,35 | 12,50 | 12,20 | 12,30 | -0,81% | - |
| 21.07.2026 | 12,35 | 12,40 | 12,00 | 12,40 | 0,40% | - |
| 20.07.2026 | 12,25 | 12,35 | 12,10 | 12,35 | 1,65% | - |
| 17.07.2026 | 12,15 | 12,30 | 12,00 | 12,15 | -0,82% | - |
| 16.07.2026 | 12,15 | 12,25 | 12,00 | 12,25 | 0,41% | - |
| 15.07.2026 | 12,25 | 12,35 | 12,05 | 12,20 | -0,41% | - |
| 14.07.2026 | 11,85 | 12,35 | 11,85 | 12,25 | 3,38% | - |
| 13.07.2026 | 12,25 | 12,35 | 11,85 | 11,85 | -2,47% | - |
| 10.07.2026 | 11,75 | 12,15 | 11,40 | 12,15 | 3,40% | - |
| 09.07.2026 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 08.07.2026 | 11,65 | 11,90 | 11,45 | 11,65 | -0,85% | - |
| 07.07.2026 | 11,75 | 11,80 | 11,75 | 11,75 | -0,42% | - |
| 06.07.2026 | 11,55 | 11,85 | 11,55 | 11,80 | 1,72% | - |
| 03.07.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 0,87% | - |
| 02.07.2026 | 11,45 | 11,65 | 11,20 | 11,50 | 0,00% | - |
| 01.07.2026 | 11,55 | 11,80 | 11,35 | 11,50 | 0,00% | - |
| 30.06.2026 | 11,65 | 11,85 | 11,35 | 11,50 | -0,43% | - |
| 29.06.2026 | 11,75 | 11,90 | 11,45 | 11,55 | -2,12% | - |
| 26.06.2026 | 11,75 | 11,90 | 11,60 | 11,80 | 0,43% | - |
| 25.06.2026 | 11,55 | 11,80 | 11,55 | 11,75 | 1,29% | - |
| 24.06.2026 | 11,65 | 11,85 | 11,55 | 11,60 | -0,43% | - |
| 23.06.2026 | 11,35 | 11,65 | 11,15 | 11,65 | 2,64% | - |
| 22.06.2026 | 10,95 | 11,45 | 10,90 | 11,35 | 3,18% | - |
| 19.06.2026 | 11,05 | 11,05 | 10,95 | 11,00 | -1,35% | - |
| 18.06.2026 | 11,25 | 11,75 | 11,10 | 11,15 | -1,76% | - |
| 17.06.2026 | 11,35 | 11,60 | 11,10 | 11,35 | 0,89% | - |
| 16.06.2026 | 11,35 | 11,60 | 11,15 | 11,25 | -1,75% | - |
| 15.06.2026 | 11,55 | 11,75 | 11,45 | 11,45 | -0,43% | - |
| 12.06.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 2,68% | - |
| 11.06.2026 | 11,05 | 11,50 | 10,85 | 11,20 | 0,90% | - |
| 10.06.2026 | 11,05 | 11,35 | 10,95 | 11,10 | -0,89% | - |
| 09.06.2026 | 11,15 | 11,25 | 11,00 | 11,20 | 0,45% | - |
| 08.06.2026 | 11,10 | 11,25 | 10,95 | 11,15 | 0,45% | - |
| 05.06.2026 | 11,35 | 11,50 | 11,05 | 11,10 | -1,77% | - |
| 04.06.2026 | 11,35 | 11,45 | 11,25 | 11,30 | -0,88% | - |
| 03.06.2026 | 11,65 | 11,70 | 11,35 | 11,40 | 0,88% | - |
| 02.06.2026 | 11,35 | 11,35 | 11,30 | 11,30 | -0,44% | - |
| 01.06.2026 | 11,25 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 29.05.2026 | 11,45 | 11,50 | 11,15 | 11,35 | -0,87% | - |
| 28.05.2026 | 11,55 | 11,65 | 11,35 | 11,45 | -1,29% | - |
| 27.05.2026 | 11,65 | 11,75 | 11,45 | 11,60 | 0,87% | - |
| 26.05.2026 | 11,55 | 11,65 | 11,35 | 11,50 | -0,86% | - |
| 25.05.2026 | 11,55 | 11,60 | 11,50 | 11,60 | 0,43% | - |
| 22.05.2026 | 11,80 | 12,05 | 11,45 | 11,55 | -4,94% | - |
| 21.05.2026 | 12,15 | 12,30 | 11,70 | 12,15 | -0,41% | - |
| 20.05.2026 | 11,75 | 12,25 | 11,75 | 12,20 | 2,95% | 83,00 |
| 19.05.2026 | 12,05 | 12,20 | 11,80 | 11,85 | -1,66% | - |
| 18.05.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 15.05.2026 | 12,15 | 12,35 | 11,95 | 12,10 | -0,41% | - |
| 14.05.2026 | 12,15 | 12,20 | 12,15 | 12,15 | -0,82% | - |
| 13.05.2026 | 12,65 | 12,80 | 12,15 | 12,25 | -3,16% | - |
| 12.05.2026 | 12,45 | 12,75 | 12,40 | 12,65 | 1,61% | - |
| 11.05.2026 | 13,25 | 13,35 | 12,25 | 12,45 | -6,39% | - |
| 08.05.2026 | 13,10 | 13,60 | 13,00 | 13,30 | 0,00% | - |
| 07.05.2026 | 13,55 | 13,70 | 13,25 | 13,30 | -2,21% | - |
| 06.05.2026 | 13,90 | 14,10 | 13,45 | 13,60 | -2,16% | - |
| 05.05.2026 | 13,45 | 14,05 | 13,45 | 13,90 | 3,73% | 500,00 |
| 04.05.2026 | 13,55 | 13,55 | 13,30 | 13,40 | -0,74% | - |
| 30.04.2026 | 13,05 | 13,55 | 12,90 | 13,50 | 3,45% | - |
| 29.04.2026 | 13,35 | 13,55 | 13,05 | 13,05 | -2,61% | - |
| 28.04.2026 | 13,65 | 13,65 | 13,10 | 13,40 | -2,19% | - |
| 27.04.2026 | 13,70 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 24.04.2026 | 13,70 | 13,75 | 13,55 | 13,70 | 0,00% | - |
| 23.04.2026 | 13,55 | 13,75 | 13,40 | 13,70 | -2,14% | - |
| 22.04.2026 | 13,85 | 14,15 | 13,75 | 14,00 | 1,08% | - |
| 21.04.2026 | 14,00 | 14,10 | 13,75 | 13,85 | -1,07% | - |
| 20.04.2026 | 13,95 | 14,05 | 13,80 | 14,00 | 0,36% | - |
| 17.04.2026 | 13,95 | 14,20 | 13,85 | 13,95 | 0,00% | - |
| 16.04.2026 | 14,10 | 14,30 | 13,80 | 13,95 | -0,71% | - |
| 15.04.2026 | 14,05 | 14,30 | 14,00 | 14,05 | 0,00% | - |
| 14.04.2026 | 14,25 | 14,45 | 14,05 | 14,05 | -1,75% | - |
| 13.04.2026 | 14,55 | 14,95 | 14,15 | 14,30 | -2,39% | - |
| 10.04.2026 | 14,45 | 14,75 | 14,40 | 14,65 | 1,38% | - |
| 09.04.2026 | 14,15 | 14,50 | 13,95 | 14,45 | 2,12% | - |
| 08.04.2026 | 13,75 | 14,40 | 13,60 | 14,15 | 3,66% | - |
| 07.04.2026 | 13,95 | 13,95 | 13,55 | 13,65 | -1,44% | - |
| 02.04.2026 | 13,95 | 14,15 | 13,70 | 13,85 | 0,00% | - |
| 01.04.2026 | 13,80 | 13,95 | 13,65 | 13,85 | 1,09% | - |
| 31.03.2026 | 13,30 | 13,75 | 13,25 | 13,70 | 3,01% | - |
| 30.03.2026 | 13,25 | 13,60 | 13,20 | 13,30 | -0,75% | - |
| 27.03.2026 | 13,40 | 13,50 | 13,25 | 13,40 | 0,00% | - |
| 26.03.2026 | 13,65 | 13,80 | 13,35 | 13,40 | -2,55% | - |
| 25.03.2026 | 13,50 | 13,85 | 13,45 | 13,75 | 1,48% | - |
| 24.03.2026 | 13,35 | 13,55 | 13,15 | 13,55 | 0,74% | - |
| 23.03.2026 | 13,15 | 13,55 | 12,90 | 13,45 | 3,07% | - |
| 20.03.2026 | 13,45 | 13,60 | 13,05 | 13,05 | -2,97% | - |
| 19.03.2026 | 13,45 | 13,80 | 13,35 | 13,45 | 0,00% | - |
| 18.03.2026 | 13,60 | 13,90 | 13,45 | 13,45 | -1,47% | 1,00 |
| 17.03.2026 | 13,60 | 13,75 | 13,35 | 13,65 | 0,74% | - |
| 16.03.2026 | 13,40 | 13,65 | 13,35 | 13,55 | 0,37% | 120,00 |
| 13.03.2026 | 13,35 | 13,80 | 13,25 | 13,50 | 0,00% | - |
| 12.03.2026 | 13,80 | 13,85 | 13,30 | 13,50 | -2,17% | 888,00 |