Echtzeit-Aktienkurs Telefonica Brasil SA
Bid:
Ask:
Aktienkurse zur Telefonica Brasil SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,78 | 15,80 | 15,38 | 15,38 | -3,45% | 1.834.614,00 |
| 06.05.2026 | 16,06 | 16,08 | 15,78 | 15,93 | -1,67% | 1.012.000,00 |
| 05.05.2026 | 16,10 | 16,44 | 16,00 | 16,20 | 2,79% | 901.677,00 |
| 04.05.2026 | 15,90 | 16,04 | 15,65 | 15,76 | -0,06% | 1.567.371,00 |
| 01.05.2026 | 15,88 | 15,90 | 15,73 | 15,77 | -0,63% | 445.292,00 |
| 30.04.2026 | 15,52 | 15,94 | 15,43 | 15,87 | 4,34% | 851.663,00 |
| 29.04.2026 | 15,59 | 15,59 | 15,21 | 15,21 | -3,00% | 702.255,00 |
| 28.04.2026 | 15,61 | 15,75 | 15,37 | 15,68 | -1,88% | 1.121.457,00 |
| 27.04.2026 | 16,15 | 16,25 | 15,95 | 15,98 | -0,44% | 909.806,00 |
| 24.04.2026 | 15,95 | 16,10 | 15,84 | 16,05 | 0,44% | 743.936,00 |
| 23.04.2026 | 15,93 | 16,10 | 15,91 | 15,98 | 0,69% | 871.173,00 |
| 22.04.2026 | 16,40 | 16,42 | 15,85 | 15,87 | -1,92% | 1.096.598,00 |
| 21.04.2026 | 16,49 | 16,57 | 16,12 | 16,18 | -2,00% | 1.231.452,00 |
| 20.04.2026 | 16,39 | 16,54 | 16,34 | 16,51 | 0,73% | 721.709,00 |
| 17.04.2026 | 16,60 | 16,63 | 16,36 | 16,39 | -0,43% | 811.535,00 |
| 16.04.2026 | 16,60 | 16,62 | 16,26 | 16,46 | -1,14% | 1.442.218,00 |
| 15.04.2026 | 16,75 | 16,82 | 16,58 | 16,65 | 0,60% | 1.648.452,00 |
| 14.04.2026 | 16,97 | 16,98 | 16,54 | 16,55 | -1,25% | 1.770.166,00 |
| 13.04.2026 | 16,98 | 16,98 | 16,59 | 16,76 | -2,22% | 1.233.986,00 |
| 10.04.2026 | 17,05 | 17,26 | 17,04 | 17,14 | 1,30% | 839.030,00 |
| 09.04.2026 | 16,62 | 17,03 | 16,62 | 16,92 | 2,11% | 1.055.487,00 |
| 08.04.2026 | 16,70 | 16,73 | 16,43 | 16,57 | 4,28% | 724.785,00 |
| 07.04.2026 | 15,80 | 15,95 | 15,62 | 15,89 | 0,19% | 664.920,00 |
| 06.04.2026 | 15,99 | 16,08 | 15,81 | 15,86 | -1,06% | 459.880,00 |
| 02.04.2026 | 15,93 | 16,21 | 15,87 | 16,03 | -0,93% | 593.307,00 |
| 01.04.2026 | 15,97 | 16,21 | 15,88 | 16,18 | 1,70% | 776.175,00 |
| 31.03.2026 | 15,58 | 15,93 | 15,52 | 15,91 | 4,46% | 889.109,00 |
| 30.03.2026 | 15,41 | 15,45 | 15,16 | 15,23 | -0,13% | 688.117,00 |
| 27.03.2026 | 15,33 | 15,52 | 15,21 | 15,25 | -0,65% | 915.635,00 |
| 26.03.2026 | 15,68 | 15,73 | 15,31 | 15,35 | -3,15% | 771.458,00 |
| 25.03.2026 | 15,86 | 16,05 | 15,80 | 15,85 | 1,28% | 982.673,00 |
| 24.03.2026 | 15,20 | 15,71 | 15,20 | 15,65 | 1,10% | 1.096.215,00 |
| 23.03.2026 | 15,46 | 15,73 | 15,37 | 15,48 | 1,91% | 1.262.108,00 |
| 20.03.2026 | 15,41 | 15,44 | 15,07 | 15,19 | -2,69% | 1.729.468,00 |
| 19.03.2026 | 15,28 | 15,82 | 15,21 | 15,61 | 0,39% | 1.125.415,00 |
| 18.03.2026 | 15,68 | 15,80 | 15,51 | 15,55 | -1,08% | 1.476.228,00 |
| 17.03.2026 | 15,72 | 15,90 | 15,57 | 15,72 | 0,64% | 751.309,00 |
| 16.03.2026 | 15,55 | 15,67 | 15,40 | 15,62 | 1,76% | 917.187,00 |
| 13.03.2026 | 15,71 | 15,82 | 15,32 | 15,35 | -0,32% | 838.345,00 |
| 12.03.2026 | 15,59 | 15,62 | 15,34 | 15,40 | -3,69% | 978.593,00 |
| 11.03.2026 | 15,67 | 16,19 | 15,56 | 15,99 | -1,72% | 1.052.266,00 |
| 10.03.2026 | 16,07 | 16,48 | 16,06 | 16,27 | 1,12% | 957.078,00 |
| 09.03.2026 | 15,78 | 16,14 | 15,58 | 16,09 | 1,96% | 963.742,00 |
| 06.03.2026 | 15,55 | 15,94 | 15,55 | 15,78 | -0,69% | 1.212.911,00 |
| 05.03.2026 | 15,96 | 16,02 | 15,66 | 15,89 | -3,11% | 914.080,00 |
| 04.03.2026 | 16,01 | 16,45 | 15,93 | 16,40 | 4,39% | 882.090,00 |
| 03.03.2026 | 15,47 | 15,88 | 15,28 | 15,71 | -3,80% | 1.468.242,00 |
| 02.03.2026 | 16,26 | 16,54 | 16,10 | 16,33 | -3,43% | 946.550,00 |
| 27.02.2026 | 16,50 | 16,95 | 16,50 | 16,91 | 2,05% | 1.589.890,00 |
| 26.02.2026 | 16,54 | 16,63 | 16,29 | 16,57 | 0,79% | 924.846,00 |
| 25.02.2026 | 16,43 | 16,58 | 16,39 | 16,44 | -0,84% | 625.257,00 |
| 24.02.2026 | 16,14 | 16,60 | 16,12 | 16,58 | 2,09% | 1.086.938,00 |
| 23.02.2026 | 16,22 | 16,32 | 16,08 | 16,24 | 3,18% | 971.858,00 |
| 20.02.2026 | 15,48 | 15,81 | 15,46 | 15,74 | 0,32% | 718.594,00 |
| 19.02.2026 | 15,76 | 15,82 | 15,61 | 15,69 | 1,29% | 725.506,00 |
| 18.02.2026 | 15,71 | 15,87 | 15,37 | 15,49 | -1,53% | 1.129.294,00 |
| 17.02.2026 | 15,75 | 15,98 | 15,65 | 15,73 | 0,06% | 626.898,00 |
| 13.02.2026 | 15,58 | 15,75 | 15,51 | 15,72 | -1,26% | 715.826,00 |
| 12.02.2026 | 16,03 | 16,18 | 15,80 | 15,92 | 0,76% | 1.428.832,00 |
| 11.02.2026 | 16,38 | 16,47 | 15,71 | 15,80 | 1,54% | 1.969.739,00 |
| 10.02.2026 | 15,38 | 15,68 | 15,32 | 15,56 | 1,77% | 1.017.760,00 |
| 09.02.2026 | 14,89 | 15,31 | 14,87 | 15,29 | 2,48% | 904.533,00 |
| 06.02.2026 | 14,88 | 14,94 | 14,69 | 14,92 | 1,43% | 607.689,00 |
| 05.02.2026 | 14,77 | 14,89 | 14,56 | 14,71 | 1,94% | 1.054.860,00 |
| 04.02.2026 | 14,61 | 14,62 | 14,34 | 14,43 | -1,57% | 741.637,00 |
| 03.02.2026 | 14,41 | 14,73 | 14,41 | 14,66 | 2,66% | 1.004.480,00 |
| 02.02.2026 | 14,20 | 14,40 | 14,18 | 14,28 | 0,71% | 536.047,00 |
| 30.01.2026 | 14,34 | 14,43 | 14,11 | 14,18 | -1,87% | 901.730,00 |
| 29.01.2026 | 14,65 | 14,67 | 14,15 | 14,45 | -0,55% | 865.308,00 |
| 28.01.2026 | 14,47 | 14,58 | 14,29 | 14,53 | 1,68% | 671.374,00 |
| 27.01.2026 | 14,32 | 14,36 | 14,17 | 14,29 | 2,14% | 808.753,00 |
| 26.01.2026 | 13,92 | 14,10 | 13,83 | 13,99 | 0,29% | 863.413,00 |
| 23.01.2026 | 13,72 | 14,08 | 13,70 | 13,95 | 2,50% | 1.206.738,00 |
| 22.01.2026 | 13,18 | 13,70 | 13,18 | 13,61 | 4,69% | 864.252,00 |
| 21.01.2026 | 12,79 | 13,00 | 12,73 | 13,00 | 2,52% | 845.247,00 |
| 20.01.2026 | 12,25 | 12,72 | 12,23 | 12,68 | 5,14% | 1.120.597,00 |
| 16.01.2026 | 12,01 | 12,13 | 11,93 | 12,06 | -0,82% | 669.036,00 |
| 15.01.2026 | 12,02 | 12,32 | 11,95 | 12,16 | -0,25% | 740.511,00 |
| 14.01.2026 | 12,10 | 12,27 | 12,09 | 12,19 | 1,08% | 872.265,00 |
| 13.01.2026 | 12,38 | 12,38 | 12,04 | 12,06 | -2,90% | 654.528,00 |
| 12.01.2026 | 12,35 | 12,49 | 12,34 | 12,42 | -0,08% | 570.234,00 |
| 09.01.2026 | 12,48 | 12,57 | 12,40 | 12,43 | 0,73% | 677.747,00 |
| 08.01.2026 | 12,19 | 12,34 | 12,15 | 12,34 | 1,65% | 779.626,00 |
| 07.01.2026 | 12,18 | 12,31 | 12,13 | 12,14 | -0,98% | 773.854,00 |
| 06.01.2026 | 12,27 | 12,35 | 12,14 | 12,26 | 0,49% | 1.401.870,00 |
| 05.01.2026 | 12,00 | 12,29 | 12,00 | 12,20 | 1,08% | 620.402,00 |
| 02.01.2026 | 12,20 | 12,22 | 12,00 | 12,07 | 1,77% | 703.884,00 |
| 31.12.2025 | 11,88 | 12,03 | 11,85 | 11,86 | -0,92% | 375.217,00 |
| 30.12.2025 | 12,02 | 12,06 | 11,95 | 11,97 | 1,18% | 1.176.352,00 |
| 29.12.2025 | 11,78 | 11,90 | 11,77 | 11,83 | -0,50% | 425.113,00 |
| 26.12.2025 | 11,73 | 11,90 | 11,72 | 11,89 | 1,36% | 581.929,00 |
| 24.12.2025 | 11,61 | 11,74 | 11,61 | 11,73 | 0,26% | 183.875,00 |
| 23.12.2025 | 11,63 | 11,81 | 11,63 | 11,70 | 0,86% | 430.681,00 |
| 22.12.2025 | 11,57 | 11,69 | 11,50 | 11,60 | -1,69% | 1.659.712,00 |
| 19.12.2025 | 11,99 | 12,06 | 11,76 | 11,80 | -1,50% | 705.190,00 |
| 18.12.2025 | 11,83 | 12,02 | 11,83 | 11,98 | 0,84% | 919.950,00 |
| 17.12.2025 | 11,80 | 11,93 | 11,80 | 11,88 | -0,75% | 873.537,00 |
| 16.12.2025 | 12,11 | 12,16 | 11,93 | 11,97 | -4,32% | 911.645,00 |
| 15.12.2025 | 12,56 | 12,59 | 12,44 | 12,51 | 1,54% | 530.234,00 |
| 12.12.2025 | 12,37 | 12,40 | 12,15 | 12,32 | 0,65% | 1.119.123,00 |