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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,23 | 8,58 | 8,23 | 8,54 | 1,91% | 927.133,00 |
| 12.03.2025 | 8,39 | 8,42 | 8,33 | 8,38 | 0,00% | 722.023,00 |
| 11.03.2025 | 8,40 | 8,50 | 8,32 | 8,38 | -0,95% | 813.473,00 |
| 10.03.2025 | 8,42 | 8,55 | 8,39 | 8,46 | -0,82% | 834.532,00 |
| 07.03.2025 | 8,49 | 8,56 | 8,44 | 8,53 | 1,07% | 473.295,00 |
| 06.03.2025 | 8,40 | 8,46 | 8,35 | 8,44 | 0,72% | 1.123.474,00 |
| 05.03.2025 | 8,20 | 8,43 | 8,19 | 8,38 | 2,07% | 1.013.549,00 |
| 04.03.2025 | 8,28 | 8,30 | 8,16 | 8,21 | -1,20% | 1.430.083,00 |
| 03.03.2025 | 8,33 | 8,45 | 8,27 | 8,31 | 1,71% | 774.168,00 |
| 28.02.2025 | 8,30 | 8,38 | 8,09 | 8,17 | -3,54% | 1.014.019,00 |
| 27.02.2025 | 8,28 | 8,48 | 8,28 | 8,47 | -1,17% | 986.423,00 |
| 26.02.2025 | 8,61 | 8,74 | 8,51 | 8,57 | -6,95% | 1.296.089,00 |
| 25.02.2025 | 9,22 | 9,30 | 9,17 | 9,21 | 1,32% | 832.990,00 |
| 24.02.2025 | 9,30 | 9,37 | 9,08 | 9,09 | -0,66% | 862.653,00 |
| 21.02.2025 | 9,04 | 9,25 | 9,04 | 9,15 | 0,55% | 635.115,00 |
| 20.02.2025 | 9,20 | 9,20 | 9,03 | 9,10 | -1,19% | 502.377,00 |
| 19.02.2025 | 9,25 | 9,28 | 9,16 | 9,21 | -1,18% | 871.957,00 |
| 18.02.2025 | 9,33 | 9,39 | 9,29 | 9,32 | -0,85% | 754.108,00 |
| 14.02.2025 | 9,39 | 9,45 | 9,30 | 9,40 | 1,73% | 855.451,00 |
| 13.02.2025 | 9,12 | 9,25 | 9,07 | 9,24 | 1,54% | 1.064.190,00 |
| 12.02.2025 | 8,93 | 9,18 | 8,93 | 9,10 | 0,66% | 716.660,00 |
| 11.02.2025 | 8,94 | 9,11 | 8,92 | 9,04 | 3,67% | 1.113.969,00 |
| 10.02.2025 | 8,81 | 8,81 | 8,65 | 8,72 | -0,34% | 698.730,00 |
| 07.02.2025 | 8,83 | 8,85 | 8,74 | 8,75 | -1,35% | 651.068,00 |
| 06.02.2025 | 8,94 | 8,94 | 8,75 | 8,87 | -0,22% | 714.270,00 |
| 05.02.2025 | 8,86 | 8,93 | 8,81 | 8,89 | -0,22% | 490.344,00 |
| 04.02.2025 | 8,80 | 8,97 | 8,78 | 8,91 | 0,45% | 716.398,00 |
| 03.02.2025 | 8,66 | 8,88 | 8,62 | 8,87 | 0,45% | 609.184,00 |
| 31.01.2025 | 8,87 | 8,94 | 8,81 | 8,83 | 1,03% | 1.023.292,00 |
| 30.01.2025 | 8,72 | 8,78 | 8,67 | 8,74 | 0,69% | 674.718,00 |
| 29.01.2025 | 8,69 | 8,74 | 8,64 | 8,68 | -0,46% | 457.748,00 |
| 28.01.2025 | 8,79 | 8,82 | 8,68 | 8,72 | -1,47% | 934.708,00 |
| 27.01.2025 | 8,70 | 8,90 | 8,65 | 8,85 | 4,12% | 887.420,00 |
| 24.01.2025 | 8,55 | 8,59 | 8,48 | 8,50 | -0,35% | 448.351,00 |
| 23.01.2025 | 8,53 | 8,69 | 8,52 | 8,53 | 0,47% | 987.692,00 |
| 22.01.2025 | 8,41 | 8,58 | 8,37 | 8,49 | 2,78% | 722.531,00 |
| 21.01.2025 | 8,09 | 8,29 | 8,06 | 8,26 | 2,48% | 714.298,00 |
| 17.01.2025 | 7,99 | 8,11 | 7,96 | 8,06 | 1,26% | 1.343.414,00 |
| 16.01.2025 | 8,08 | 8,19 | 7,93 | 7,96 | -1,24% | 1.042.166,00 |
| 15.01.2025 | 7,92 | 8,08 | 7,82 | 8,06 | 4,40% | 854.440,00 |
| 14.01.2025 | 7,69 | 7,79 | 7,69 | 7,72 | 0,26% | 890.057,00 |
| 13.01.2025 | 7,63 | 7,71 | 7,60 | 7,70 | -0,13% | 634.452,00 |
| 10.01.2025 | 7,76 | 7,76 | 7,65 | 7,71 | -0,52% | 774.305,00 |
| 08.01.2025 | 7,78 | 7,81 | 7,71 | 7,75 | -1,65% | 765.127,00 |
| 07.01.2025 | 7,91 | 8,01 | 7,88 | 7,88 | 1,81% | 2.370.746,00 |
| 06.01.2025 | 7,64 | 7,77 | 7,62 | 7,74 | 3,20% | 860.249,00 |
| 03.01.2025 | 7,60 | 7,60 | 7,48 | 7,50 | -1,96% | 751.468,00 |
| 02.01.2025 | 7,49 | 7,67 | 7,47 | 7,65 | 1,32% | 843.803,00 |
| 31.12.2024 | 7,51 | 7,60 | 7,50 | 7,55 | 0,67% | 652.944,00 |
| 30.12.2024 | 7,62 | 7,63 | 7,48 | 7,50 | -1,70% | 1.466.144,00 |
| 27.12.2024 | 7,65 | 7,69 | 7,60 | 7,63 | -2,05% | 976.168,00 |
| 26.12.2024 | 7,77 | 7,85 | 7,76 | 7,79 | -1,02% | 422.570,00 |
| 24.12.2024 | 7,80 | 7,88 | 7,79 | 7,87 | 1,03% | 214.410,00 |
| 23.12.2024 | 7,94 | 7,94 | 7,72 | 7,79 | -3,11% | 1.202.491,00 |
| 20.12.2024 | 8,04 | 8,09 | 7,99 | 8,04 | 1,26% | 1.544.075,00 |
| 19.12.2024 | 7,91 | 7,97 | 7,85 | 7,94 | 3,12% | 2.599.703,00 |
| 18.12.2024 | 7,91 | 7,94 | 7,66 | 7,70 | -4,23% | 1.262.753,00 |
| 17.12.2024 | 8,00 | 8,12 | 7,97 | 8,04 | 0,50% | 1.264.603,00 |
| 16.12.2024 | 8,16 | 8,23 | 8,00 | 8,00 | -1,84% | 728.902,00 |
| 13.12.2024 | 8,26 | 8,28 | 8,15 | 8,15 | -1,21% | 1.217.034,00 |
| 12.12.2024 | 8,70 | 8,70 | 8,23 | 8,25 | -4,95% | 4.390.559,00 |
| 11.12.2024 | 8,52 | 8,83 | 8,44 | 8,68 | 2,36% | 1.677.641,00 |
| 10.12.2024 | 8,52 | 8,55 | 8,43 | 8,48 | 1,19% | 436.271,00 |
| 09.12.2024 | 8,55 | 8,59 | 8,38 | 8,38 | -1,64% | 677.325,00 |
| 06.12.2024 | 8,69 | 8,72 | 8,44 | 8,52 | -1,39% | 638.643,00 |
| 05.12.2024 | 8,54 | 8,67 | 8,54 | 8,64 | 2,25% | 836.002,00 |
| 04.12.2024 | 8,45 | 8,53 | 8,40 | 8,45 | -0,24% | 919.216,00 |
| 03.12.2024 | 8,32 | 8,48 | 8,32 | 8,47 | 3,17% | 746.423,00 |
| 02.12.2024 | 8,14 | 8,27 | 8,09 | 8,21 | 0,00% | 753.569,00 |
| 29.11.2024 | 8,03 | 8,27 | 8,01 | 8,21 | -5,20% | 745.474,00 |
| 27.11.2024 | 8,90 | 8,95 | 8,59 | 8,66 | -2,70% | 1.684.810,00 |
| 26.11.2024 | 8,87 | 8,97 | 8,87 | 8,90 | 0,56% | 471.483,00 |
| 25.11.2024 | 8,80 | 8,91 | 8,77 | 8,85 | 1,14% | 564.829,00 |
| 22.11.2024 | 8,75 | 8,77 | 8,68 | 8,75 | -2,67% | 532.169,00 |
| 20.11.2024 | 8,98 | 9,05 | 8,96 | 8,99 | -0,11% | 334.753,00 |
| 19.11.2024 | 8,92 | 9,05 | 8,92 | 9,00 | 0,22% | 556.272,00 |
| 18.11.2024 | 9,03 | 9,03 | 8,93 | 8,98 | -0,66% | 821.604,00 |
| 15.11.2024 | 8,98 | 9,08 | 8,96 | 9,04 | 1,23% | 445.332,00 |
| 14.11.2024 | 9,00 | 9,03 | 8,91 | 8,93 | -0,78% | 632.687,00 |
| 13.11.2024 | 8,98 | 9,02 | 8,93 | 9,00 | -0,55% | 479.502,00 |
| 12.11.2024 | 9,06 | 9,14 | 8,98 | 9,05 | -1,31% | 468.378,00 |
| 11.11.2024 | 9,02 | 9,19 | 9,00 | 9,17 | 1,78% | 555.384,00 |
| 08.11.2024 | 9,10 | 9,11 | 8,94 | 9,01 | -3,84% | 477.036,00 |
| 07.11.2024 | 9,47 | 9,51 | 9,25 | 9,37 | 0,86% | 571.686,00 |
| 06.11.2024 | 9,28 | 9,39 | 9,15 | 9,29 | 1,09% | 903.425,00 |
| 05.11.2024 | 9,09 | 9,23 | 8,93 | 9,19 | 0,22% | 850.729,00 |
| 04.11.2024 | 9,09 | 9,23 | 9,09 | 9,17 | 2,46% | 470.140,00 |
| 01.11.2024 | 9,09 | 9,14 | 8,94 | 8,95 | -1,76% | 482.521,00 |
| 31.10.2024 | 9,09 | 9,19 | 9,06 | 9,11 | 0,00% | 1.183.879,00 |
| 30.10.2024 | 9,10 | 9,15 | 9,07 | 9,11 | 0,44% | 894.290,00 |
| 29.10.2024 | 9,47 | 9,50 | 9,03 | 9,07 | -4,02% | 1.734.227,00 |
| 28.10.2024 | 9,48 | 9,51 | 9,44 | 9,45 | 1,83% | 1.252.778,00 |
| 25.10.2024 | 9,38 | 9,44 | 9,28 | 9,28 | -1,90% | 484.999,00 |
| 24.10.2024 | 9,42 | 9,53 | 9,39 | 9,46 | 0,53% | 690.435,00 |
| 23.10.2024 | 9,34 | 9,43 | 9,29 | 9,41 | 0,11% | 424.768,00 |
| 22.10.2024 | 9,40 | 9,45 | 9,35 | 9,40 | -1,26% | 338.402,00 |
| 21.10.2024 | 9,51 | 9,63 | 9,51 | 9,52 | -0,52% | 553.529,00 |
| 18.10.2024 | 9,68 | 9,70 | 9,53 | 9,57 | -0,73% | 461.549,00 |
| 17.10.2024 | 9,50 | 9,67 | 9,50 | 9,64 | 0,42% | 732.681,00 |
| 16.10.2024 | 9,33 | 9,65 | 9,31 | 9,60 | 2,24% | 523.116,00 |