11,300€
-1,74%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 20,00 |
| 27.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 221,00 |
| 26.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 80,00 |
| 25.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 26,00 |
| 22.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | 60,00 |
| 21.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 200,00 |
| 19.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 75,00 |
| 18.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 200,00 |
| 15.05.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | 557,00 |
| 14.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 3.400,00 |
| 13.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 100,00 |
| 12.05.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 370,00 |
| 11.05.2026 | 13,00 | 13,00 | 12,40 | 12,40 | -4,62% | 809,00 |
| 08.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 1,00 |
| 07.05.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -1,47% | 417,00 |
| 06.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 190,00 |
| 05.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 10,00 |
| 04.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 2,00 |
| 30.04.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -2,24% | 800,00 |
| 29.04.2026 | 13,40 | 13,45 | 13,40 | 13,40 | 0,37% | - |
| 28.04.2026 | 13,60 | 13,60 | 13,10 | 13,35 | -2,55% | - |
| 27.04.2026 | 13,70 | 13,90 | 13,70 | 13,70 | 0,00% | 60,00 |
| 24.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 1.021,00 |
| 23.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 2,00 |
| 22.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 19,00 |
| 21.04.2026 | 14,00 | 14,15 | 13,75 | 13,75 | -1,79% | - |
| 20.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 100,00 |
| 17.04.2026 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 462,00 |
| 16.04.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -1,42% | 158,00 |
| 15.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 2,00 |
| 14.04.2026 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | 849,00 |
| 13.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 152,00 |
| 10.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 09.04.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 5,07% | 1.447,00 |
| 08.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 40,00 |
| 07.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 47,00 |
| 02.04.2026 | 13,85 | 14,10 | 13,70 | 13,85 | -0,36% | - |
| 01.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 1.753,00 |
| 31.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 157,00 |
| 30.03.2026 | 13,30 | 13,45 | 13,20 | 13,40 | 0,00% | - |
| 27.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 1.000,00 |
| 26.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 92,00 |
| 25.03.2026 | 13,50 | 13,85 | 13,40 | 13,75 | 2,61% | - |
| 24.03.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 237,00 |
| 23.03.2026 | 12,90 | 13,40 | 12,90 | 13,40 | 2,29% | 285,00 |
| 20.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 300,00 |
| 19.03.2026 | 13,40 | 13,80 | 13,30 | 13,35 | -2,20% | - |
| 18.03.2026 | 13,70 | 13,90 | 13,40 | 13,65 | 0,00% | - |
| 17.03.2026 | 13,60 | 13,80 | 13,30 | 13,65 | 0,74% | - |
| 16.03.2026 | 13,50 | 13,65 | 13,20 | 13,55 | 2,65% | - |
| 13.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 632,00 |
| 12.03.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -3,62% | 1.052,00 |
| 11.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 73,00 |
| 10.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 100,00 |
| 09.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 19,00 |
| 06.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 10,00 |
| 05.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 4,44% | 1.441,00 |
| 04.03.2026 | 13,50 | 13,70 | 13,40 | 13,50 | 0,00% | - |
| 03.03.2026 | 13,90 | 14,10 | 13,40 | 13,50 | -3,57% | 2.407,00 |
| 02.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 400,00 |
| 27.02.2026 | 14,00 | 14,15 | 13,85 | 13,95 | 0,00% | - |
| 26.02.2026 | 13,90 | 14,05 | 13,80 | 13,95 | 0,72% | - |
| 25.02.2026 | 14,00 | 14,20 | 13,85 | 13,85 | 1,09% | - |
| 24.02.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | 125,00 |
| 23.02.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 1,86% | 1.350,00 |
| 20.02.2026 | 13,40 | 13,45 | 13,05 | 13,45 | 1,51% | - |
| 19.02.2026 | 13,10 | 13,45 | 13,10 | 13,25 | 0,38% | - |
| 18.02.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -1,12% | 436,00 |
| 17.02.2026 | 13,30 | 13,40 | 13,10 | 13,35 | 0,38% | - |
| 16.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 13.02.2026 | 13,40 | 13,45 | 13,15 | 13,35 | 1,14% | - |
| 12.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 400,00 |
| 11.02.2026 | 13,00 | 13,70 | 13,00 | 13,30 | 2,31% | 4.793,00 |
| 10.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 311,00 |
| 09.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 119,00 |
| 06.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 200,00 |
| 05.02.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 1,63% | 199,00 |
| 04.02.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 79,00 |
| 03.02.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 2,50% | 701,00 |
| 02.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 1,00 |
| 30.01.2026 | 12,05 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 29.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | 1.029,00 |
| 28.01.2026 | 11,90 | 12,15 | 11,85 | 12,15 | 1,67% | - |
| 27.01.2026 | 11,75 | 12,05 | 11,60 | 11,95 | 1,27% | - |
| 26.01.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 34,00 |
| 23.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 81,00 |
| 22.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 121,00 |
| 21.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 7,84% | 1,00 |
| 20.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 980,00 |
| 19.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | 500,00 |
| 16.01.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 15.01.2026 | 10,45 | 10,55 | 10,45 | 10,45 | 0,00% | - |
| 14.01.2026 | 10,30 | 10,45 | 10,30 | 10,45 | -0,48% | - |
| 13.01.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -0,94% | 2.383,00 |
| 12.01.2026 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | 695,00 |
| 09.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | 50,00 |
| 08.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 1,00 |
| 07.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 1.000,00 |
| 06.01.2026 | 10,35 | 10,55 | 10,05 | 10,55 | 3,43% | - |
| 05.01.2026 | 10,20 | 10,20 | 10,00 | 10,20 | -0,97% | 2.959,00 |