11,350€
-0,87%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,40 | 14,05 | 13,40 | 13,90 | 2,21% | - |
| 04.05.2026 | 13,40 | 13,70 | 13,25 | 13,60 | 0,00% | 285,00 |
| 30.04.2026 | 13,10 | 13,60 | 12,90 | 13,60 | 3,82% | 472,00 |
| 29.04.2026 | 13,35 | 13,65 | 13,00 | 13,10 | -1,50% | 230,00 |
| 28.04.2026 | 13,50 | 13,60 | 13,10 | 13,30 | -2,92% | - |
| 27.04.2026 | 13,70 | 14,05 | 13,50 | 13,70 | 0,00% | 598,00 |
| 24.04.2026 | 13,60 | 13,90 | 13,50 | 13,70 | 0,00% | 1.150,00 |
| 23.04.2026 | 13,50 | 13,90 | 13,30 | 13,70 | 0,74% | 105,00 |
| 22.04.2026 | 13,80 | 14,10 | 13,50 | 13,60 | -2,16% | 3.056,00 |
| 21.04.2026 | 13,90 | 14,20 | 13,70 | 13,90 | -1,42% | 583,00 |
| 20.04.2026 | 13,95 | 14,10 | 13,80 | 14,10 | 1,44% | 793,00 |
| 17.04.2026 | 13,90 | 14,15 | 13,80 | 13,90 | -0,71% | 1.617,00 |
| 16.04.2026 | 14,00 | 14,30 | 13,80 | 14,00 | -1,41% | 1.330,00 |
| 15.04.2026 | 14,10 | 14,30 | 14,00 | 14,20 | 0,71% | - |
| 14.04.2026 | 14,30 | 14,40 | 14,00 | 14,10 | -1,40% | 154,00 |
| 13.04.2026 | 14,70 | 15,05 | 14,15 | 14,30 | -3,38% | 1.470,00 |
| 10.04.2026 | 14,45 | 14,80 | 14,40 | 14,80 | 2,07% | 1.332,00 |
| 09.04.2026 | 14,20 | 14,55 | 13,90 | 14,50 | 2,11% | 6,00 |
| 08.04.2026 | 13,80 | 14,60 | 13,55 | 14,20 | 2,90% | 15,00 |
| 07.04.2026 | 13,80 | 13,90 | 13,50 | 13,80 | -0,72% | 128,00 |
| 02.04.2026 | 14,00 | 14,15 | 13,75 | 13,90 | -0,71% | - |
| 01.04.2026 | 13,70 | 14,10 | 13,60 | 14,00 | 1,45% | - |
| 31.03.2026 | 13,20 | 13,80 | 13,20 | 13,80 | 3,76% | - |
| 30.03.2026 | 13,40 | 13,75 | 13,20 | 13,30 | 0,76% | 14,00 |
| 27.03.2026 | 13,30 | 13,45 | 12,90 | 13,20 | -0,75% | 1.031,00 |
| 26.03.2026 | 13,65 | 13,80 | 13,25 | 13,30 | -2,21% | - |
| 25.03.2026 | 13,50 | 13,85 | 13,40 | 13,60 | 0,74% | 38,00 |
| 24.03.2026 | 13,40 | 13,60 | 13,10 | 13,50 | 1,50% | - |
| 23.03.2026 | 13,20 | 13,55 | 12,95 | 13,30 | 2,31% | 70,00 |
| 20.03.2026 | 13,45 | 13,55 | 13,00 | 13,00 | -3,70% | 58,00 |
| 19.03.2026 | 13,60 | 13,80 | 13,10 | 13,50 | 1,50% | - |
| 18.03.2026 | 13,60 | 14,00 | 13,30 | 13,30 | -2,21% | 15,00 |
| 17.03.2026 | 13,60 | 13,80 | 13,30 | 13,60 | 0,00% | 1.284,00 |
| 16.03.2026 | 13,50 | 13,65 | 13,30 | 13,60 | 1,49% | 2.328,00 |
| 13.03.2026 | 13,30 | 13,80 | 13,10 | 13,40 | 0,00% | - |
| 12.03.2026 | 13,70 | 13,85 | 13,10 | 13,40 | -2,90% | 12.000,00 |
| 11.03.2026 | 13,90 | 14,10 | 13,05 | 13,80 | -1,43% | 9.500,00 |
| 10.03.2026 | 13,80 | 14,15 | 13,70 | 14,00 | 1,45% | 40,00 |
| 09.03.2026 | 13,70 | 13,95 | 13,30 | 13,80 | 1,47% | 84,00 |
| 06.03.2026 | 13,70 | 13,85 | 13,35 | 13,60 | -0,73% | 2.176,00 |
| 05.03.2026 | 14,00 | 14,15 | 13,50 | 13,70 | -2,84% | - |
| 04.03.2026 | 13,50 | 14,15 | 13,40 | 14,10 | 3,68% | 9.500,00 |
| 03.03.2026 | 13,90 | 14,45 | 13,20 | 13,60 | -2,86% | 5.567,00 |
| 02.03.2026 | 14,40 | 14,90 | 13,75 | 14,00 | -2,10% | 9.132,00 |
| 27.02.2026 | 14,00 | 14,35 | 13,85 | 14,30 | 1,42% | 45,00 |
| 26.02.2026 | 14,00 | 14,15 | 13,80 | 14,10 | 1,44% | 400,00 |
| 25.02.2026 | 14,00 | 14,20 | 13,85 | 13,90 | -1,42% | - |
| 24.02.2026 | 13,80 | 14,10 | 13,30 | 14,10 | 2,17% | 795,00 |
| 23.02.2026 | 13,30 | 13,85 | 13,00 | 13,80 | 2,99% | 473,00 |
| 20.02.2026 | 13,40 | 13,45 | 13,00 | 13,40 | 0,75% | 1.900,00 |
| 19.02.2026 | 13,10 | 13,45 | 13,10 | 13,30 | 0,76% | 28,00 |
| 18.02.2026 | 13,30 | 13,40 | 13,05 | 13,20 | -0,75% | 130,00 |
| 17.02.2026 | 13,30 | 13,45 | 13,20 | 13,30 | 0,38% | - |
| 16.02.2026 | 13,10 | 13,30 | 13,10 | 13,25 | 0,38% | 135,00 |
| 13.02.2026 | 13,30 | 13,50 | 13,05 | 13,20 | -1,49% | 19,00 |
| 12.02.2026 | 13,30 | 13,65 | 13,05 | 13,40 | 1,13% | 256,00 |
| 11.02.2026 | 13,00 | 14,10 | 13,00 | 13,25 | 1,15% | 17.000,00 |
| 10.02.2026 | 12,80 | 13,20 | 12,55 | 13,10 | 2,34% | 594,00 |
| 09.02.2026 | 12,55 | 12,85 | 12,20 | 12,80 | 1,59% | 3.848,00 |
| 06.02.2026 | 12,50 | 12,65 | 12,40 | 12,60 | 1,20% | 460,00 |
| 05.02.2026 | 12,20 | 12,65 | 12,15 | 12,45 | 2,05% | 1.664,00 |
| 04.02.2026 | 12,45 | 12,55 | 12,15 | 12,20 | -2,01% | - |
| 03.02.2026 | 12,10 | 12,50 | 12,05 | 12,45 | 2,47% | 517,00 |
| 02.02.2026 | 12,00 | 12,25 | 11,60 | 12,15 | 1,25% | - |
| 30.01.2026 | 12,15 | 12,15 | 11,85 | 12,00 | -0,41% | - |
| 29.01.2026 | 12,20 | 12,30 | 11,85 | 12,05 | -1,23% | 185,00 |
| 28.01.2026 | 11,85 | 12,20 | 11,85 | 12,20 | 2,52% | 1.290,00 |
| 27.01.2026 | 11,70 | 12,05 | 11,60 | 11,90 | 1,28% | 714,00 |
| 26.01.2026 | 11,80 | 12,20 | 11,45 | 11,75 | -0,84% | 4.840,00 |
| 23.01.2026 | 11,60 | 11,90 | 11,55 | 11,85 | 3,04% | 720,00 |
| 22.01.2026 | 11,15 | 11,70 | 10,90 | 11,50 | 3,14% | 2.600,00 |
| 21.01.2026 | 10,85 | 11,15 | 10,80 | 11,15 | 2,76% | 56,00 |
| 20.01.2026 | 10,35 | 10,85 | 10,15 | 10,85 | 3,83% | 9.752,00 |
| 19.01.2026 | 10,40 | 10,45 | 10,25 | 10,45 | 0,00% | 8.000,00 |
| 16.01.2026 | 10,55 | 10,60 | 10,25 | 10,45 | 0,00% | - |
| 15.01.2026 | 10,40 | 10,65 | 10,25 | 10,45 | 0,00% | 9.500,00 |
| 14.01.2026 | 10,40 | 10,55 | 10,10 | 10,45 | 0,97% | 550,00 |
| 13.01.2026 | 10,70 | 10,85 | 10,30 | 10,35 | -2,82% | 13.500,00 |
| 12.01.2026 | 10,60 | 10,95 | 10,45 | 10,65 | 0,00% | 13.000,00 |
| 09.01.2026 | 10,55 | 10,80 | 10,25 | 10,65 | 0,95% | 704,00 |
| 08.01.2026 | 10,30 | 10,60 | 10,15 | 10,55 | 0,96% | 9.500,00 |
| 07.01.2026 | 10,45 | 10,55 | 10,03 | 10,45 | 0,00% | 7.014,00 |
| 06.01.2026 | 10,45 | 10,60 | 10,05 | 10,45 | 0,00% | 25,00 |
| 05.01.2026 | 10,40 | 10,50 | 10,10 | 10,45 | 1,95% | 2.243,00 |
| 02.01.2026 | 10,15 | 10,45 | 9,98 | 10,25 | 2,76% | - |
| 30.12.2025 | 10,03 | 10,20 | 9,83 | 9,98 | -0,75% | - |
| 29.12.2025 | 10,15 | 10,15 | 9,60 | 10,05 | 1,77% | - |
| 23.12.2025 | 9,83 | 10,03 | 9,68 | 9,88 | 0,25% | - |
| 22.12.2025 | 10,05 | 10,30 | 9,78 | 9,85 | -1,99% | 526,00 |
| 19.12.2025 | 10,25 | 10,30 | 9,98 | 10,05 | -1,23% | - |
| 18.12.2025 | 10,15 | 10,35 | 9,98 | 10,18 | 0,99% | - |
| 17.12.2025 | 10,25 | 10,55 | 9,93 | 10,08 | -0,74% | - |
| 16.12.2025 | 10,70 | 10,90 | 10,03 | 10,15 | -4,69% | 24.500,00 |
| 15.12.2025 | 10,50 | 10,75 | 10,45 | 10,65 | 1,91% | - |
| 12.12.2025 | 10,30 | 10,80 | 10,20 | 10,45 | 0,00% | - |
| 11.12.2025 | 10,60 | 10,85 | 10,35 | 10,45 | -1,88% | - |
| 10.12.2025 | 10,50 | 10,90 | 10,40 | 10,65 | 0,95% | 13,00 |
| 09.12.2025 | 10,60 | 10,65 | 10,35 | 10,55 | -0,94% | 90,00 |
| 08.12.2025 | 10,40 | 10,80 | 10,40 | 10,65 | 1,91% | 6.014,00 |
| 05.12.2025 | 11,20 | 11,30 | 10,40 | 10,45 | -7,11% | - |