NYSE - Nasdaq Real Time Price • USD
Telefônica Brasil S.A. (VIV)
As of 11:25 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.29 | 9.35 | 9.26 | 9.32 | 9.32 | 172,870 |
| Apr 18, 2024 | 9.30 | 9.32 | 9.18 | 9.27 | 9.27 | 853,500 |
| Apr 17, 2024 | 9.34 | 9.36 | 9.21 | 9.32 | 9.32 | 576,600 |
| Apr 16, 2024 | 9.23 | 9.39 | 9.18 | 9.30 | 9.30 | 858,400 |
| Apr 15, 2024 | 9.45 | 9.52 | 9.32 | 9.41 | 9.41 | 845,800 |
| Apr 12, 2024 | 9.57 | 9.59 | 9.44 | 9.56 | 9.56 | 789,000 |
| Apr 11, 2024 | 9.76 | 9.81 | 9.66 | 9.69 | 9.69 | 793,100 |
| Apr 10, 2024 | 10.04 | 10.12 | 9.88 | 9.88 | 9.88 | 595,200 |
| Apr 9, 2024 | 0.18 Dividend | |||||
| Apr 9, 2024 | 10.12 | 10.19 | 10.07 | 10.15 | 10.15 | 1,197,900 |
| Apr 8, 2024 | 10.12 | 10.27 | 10.09 | 10.19 | 10.01 | 534,700 |
| Apr 5, 2024 | 10.27 | 10.30 | 10.10 | 10.19 | 10.01 | 1,026,700 |
| Apr 4, 2024 | 10.18 | 10.37 | 10.15 | 10.27 | 10.09 | 712,700 |
| Apr 3, 2024 | 9.92 | 10.16 | 9.85 | 10.12 | 9.94 | 925,200 |
| Apr 2, 2024 | 10.00 | 10.05 | 9.93 | 9.97 | 9.79 | 770,500 |
| Apr 1, 2024 | 0.04 Dividend | |||||
| Apr 1, 2024 | 10.13 | 10.18 | 9.99 | 10.02 | 9.84 | 932,300 |
| Mar 28, 2024 | 10.02 | 10.10 | 9.95 | 10.07 | 9.85 | 1,120,200 |
| Mar 27, 2024 | 10.09 | 10.12 | 10.01 | 10.11 | 9.89 | 675,000 |
| Mar 26, 2024 | 10.11 | 10.23 | 10.08 | 10.15 | 9.93 | 1,485,100 |
| Mar 25, 2024 | 10.26 | 10.26 | 10.06 | 10.06 | 9.85 | 755,200 |
| Mar 22, 2024 | 10.23 | 10.38 | 10.20 | 10.28 | 10.06 | 486,100 |
| Mar 21, 2024 | 10.22 | 10.37 | 10.21 | 10.30 | 10.08 | 519,000 |
| Mar 20, 2024 | 10.15 | 10.31 | 10.15 | 10.28 | 10.06 | 351,500 |
| Mar 19, 2024 | 10.24 | 10.26 | 10.15 | 10.17 | 9.95 | 634,000 |
| Mar 18, 2024 | 10.40 | 10.40 | 10.19 | 10.25 | 10.03 | 641,400 |
| Mar 15, 2024 | 10.59 | 10.63 | 10.37 | 10.39 | 10.17 | 610,300 |
| Mar 14, 2024 | 10.47 | 10.61 | 10.41 | 10.58 | 10.35 | 962,900 |
| Mar 13, 2024 | 10.37 | 10.49 | 10.35 | 10.43 | 10.21 | 692,000 |
| Mar 12, 2024 | 10.45 | 10.49 | 10.34 | 10.46 | 10.24 | 531,800 |
| Mar 11, 2024 | 10.48 | 10.52 | 10.37 | 10.43 | 10.21 | 612,500 |
| Mar 8, 2024 | 10.51 | 10.57 | 10.45 | 10.54 | 10.31 | 724,900 |
| Mar 7, 2024 | 10.50 | 10.63 | 10.45 | 10.57 | 10.34 | 904,600 |
| Mar 6, 2024 | 10.50 | 10.58 | 10.43 | 10.51 | 10.29 | 672,400 |
| Mar 5, 2024 | 10.56 | 10.58 | 10.41 | 10.45 | 10.23 | 735,800 |
| Mar 4, 2024 | 10.79 | 10.82 | 10.56 | 10.57 | 10.34 | 778,300 |
| Mar 1, 2024 | 10.94 | 11.00 | 10.85 | 10.86 | 10.63 | 724,000 |
| Feb 29, 2024 | 11.08 | 11.11 | 10.89 | 10.93 | 10.70 | 1,178,900 |
| Feb 28, 2024 | 11.26 | 11.32 | 11.15 | 11.20 | 10.96 | 687,000 |
| Feb 27, 2024 | 11.23 | 11.43 | 11.16 | 11.35 | 11.11 | 1,085,900 |
| Feb 26, 2024 | 11.01 | 11.02 | 10.87 | 10.95 | 10.72 | 403,000 |
| Feb 23, 2024 | 11.19 | 11.20 | 11.04 | 11.05 | 10.81 | 547,000 |
| Feb 22, 2024 | 10.96 | 11.28 | 10.91 | 11.26 | 11.02 | 707,700 |
| Feb 21, 2024 | 10.85 | 10.94 | 10.78 | 10.80 | 10.57 | 766,800 |
| Feb 20, 2024 | 10.67 | 10.78 | 10.65 | 10.74 | 10.51 | 650,900 |
| Feb 16, 2024 | 10.67 | 10.72 | 10.56 | 10.61 | 10.38 | 670,200 |
| Feb 15, 2024 | 10.84 | 10.92 | 10.80 | 10.83 | 10.60 | 548,500 |
| Feb 14, 2024 | 10.90 | 11.00 | 10.85 | 10.93 | 10.70 | 991,600 |
| Feb 13, 2024 | 10.99 | 11.02 | 10.73 | 10.79 | 10.56 | 1,182,300 |
| Feb 12, 2024 | 10.71 | 11.14 | 10.69 | 10.99 | 10.76 | 2,486,700 |
| Feb 9, 2024 | 10.67 | 10.75 | 10.62 | 10.74 | 10.51 | 447,000 |
| Feb 8, 2024 | 10.83 | 10.86 | 10.68 | 10.68 | 10.45 | 881,800 |
| Feb 7, 2024 | 10.87 | 10.91 | 10.73 | 10.79 | 10.56 | 771,200 |
| Feb 6, 2024 | 10.73 | 10.83 | 10.71 | 10.81 | 10.58 | 786,600 |
| Feb 5, 2024 | 10.47 | 10.63 | 10.32 | 10.57 | 10.34 | 928,400 |
| Feb 2, 2024 | 10.52 | 10.57 | 10.32 | 10.51 | 10.29 | 970,100 |
| Feb 1, 2024 | 10.40 | 10.65 | 10.40 | 10.61 | 10.38 | 917,400 |
| Jan 31, 2024 | 10.27 | 10.41 | 10.25 | 10.32 | 10.10 | 655,000 |
| Jan 30, 2024 | 10.25 | 10.27 | 10.18 | 10.23 | 10.01 | 489,100 |
| Jan 29, 2024 | 10.34 | 10.35 | 10.22 | 10.28 | 10.06 | 430,000 |
| Jan 26, 2024 | 10.31 | 10.40 | 10.30 | 10.38 | 10.16 | 585,800 |
| Jan 25, 2024 | 10.23 | 10.27 | 10.19 | 10.27 | 10.05 | 606,700 |
| Jan 24, 2024 | 10.28 | 10.32 | 10.18 | 10.20 | 9.98 | 842,500 |
| Jan 23, 2024 | 10.18 | 10.29 | 10.04 | 10.29 | 10.07 | 1,980,300 |
| Jan 22, 2024 | 10.20 | 10.27 | 10.13 | 10.18 | 9.96 | 617,700 |
| Jan 19, 2024 | 10.24 | 10.27 | 10.18 | 10.25 | 10.03 | 743,900 |
| Jan 18, 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 10.08 | 1,042,100 |
| Jan 17, 2024 | 10.27 | 10.39 | 10.27 | 10.29 | 10.07 | 1,273,300 |
| Jan 16, 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 10.01 | 350,600 |
| Jan 12, 2024 | 10.35 | 10.42 | 10.34 | 10.41 | 10.19 | 789,000 |
| Jan 11, 2024 | 10.37 | 10.40 | 10.15 | 10.23 | 10.01 | 1,145,600 |
| Jan 10, 2024 | 10.20 | 10.30 | 10.19 | 10.30 | 10.08 | 801,800 |
| Jan 9, 2024 | 10.17 | 10.21 | 10.12 | 10.18 | 9.96 | 1,584,200 |
| Jan 8, 2024 | 10.33 | 10.36 | 10.22 | 10.29 | 10.07 | 1,429,700 |
| Jan 5, 2024 | 10.21 | 10.34 | 10.19 | 10.31 | 10.09 | 1,324,300 |
| Jan 4, 2024 | 10.41 | 10.48 | 10.38 | 10.42 | 10.20 | 812,500 |
| Jan 3, 2024 | 10.62 | 10.65 | 10.49 | 10.51 | 10.29 | 1,494,000 |
| Jan 2, 2024 | 10.77 | 10.84 | 10.64 | 10.66 | 10.43 | 1,253,200 |
| Dec 29, 2023 | 10.90 | 10.94 | 10.87 | 10.94 | 10.71 | 348,600 |
| Dec 28, 2023 | 11.04 | 11.12 | 10.95 | 10.95 | 10.72 | 558,000 |
| Dec 27, 2023 | 0.10 Dividend | |||||
| Dec 27, 2023 | 11.01 | 11.15 | 10.99 | 11.06 | 10.82 | 876,700 |
| Dec 26, 2023 | 11.02 | 11.11 | 10.97 | 11.08 | 10.74 | 593,300 |
| Dec 22, 2023 | 10.91 | 11.03 | 10.90 | 10.93 | 10.60 | 337,700 |
| Dec 21, 2023 | 10.87 | 10.90 | 10.79 | 10.88 | 10.55 | 1,034,700 |
| Dec 20, 2023 | 10.93 | 11.01 | 10.80 | 10.80 | 10.47 | 1,714,400 |
| Dec 19, 2023 | 11.01 | 11.03 | 10.90 | 11.00 | 10.66 | 1,000,300 |
| Dec 18, 2023 | 10.80 | 10.93 | 10.76 | 10.90 | 10.57 | 858,400 |
| Dec 15, 2023 | 10.86 | 10.88 | 10.71 | 10.77 | 10.44 | 1,582,400 |
| Dec 14, 2023 | 10.95 | 11.06 | 10.94 | 11.00 | 10.66 | 2,821,700 |
| Dec 13, 2023 | 10.69 | 10.97 | 10.64 | 10.90 | 10.57 | 2,846,700 |
| Dec 12, 2023 | 10.67 | 10.69 | 10.60 | 10.67 | 10.34 | 933,100 |
| Dec 11, 2023 | 10.68 | 10.68 | 10.59 | 10.67 | 10.34 | 678,700 |
| Dec 8, 2023 | 10.72 | 10.80 | 10.68 | 10.77 | 10.44 | 777,600 |
| Dec 7, 2023 | 10.82 | 10.83 | 10.73 | 10.80 | 10.47 | 1,878,600 |
| Dec 6, 2023 | 10.84 | 10.88 | 10.78 | 10.79 | 10.46 | 1,154,800 |
| Dec 5, 2023 | 10.53 | 10.77 | 10.53 | 10.75 | 10.42 | 673,500 |
| Dec 4, 2023 | 10.67 | 10.71 | 10.56 | 10.57 | 10.25 | 848,500 |
| Dec 1, 2023 | 10.62 | 10.76 | 10.61 | 10.73 | 10.40 | 2,267,600 |
| Nov 30, 2023 | 10.60 | 10.72 | 10.58 | 10.70 | 10.37 | 3,341,700 |
| Nov 29, 2023 | 10.54 | 10.70 | 10.52 | 10.70 | 10.37 | 1,055,200 |
| Nov 28, 2023 | 10.67 | 10.76 | 10.60 | 10.62 | 10.30 | 3,857,100 |
| Nov 27, 2023 | 10.74 | 10.76 | 10.59 | 10.63 | 10.31 | 1,702,200 |
| Nov 24, 2023 | 10.58 | 10.63 | 10.51 | 10.56 | 10.24 | 1,091,800 |
| Nov 22, 2023 | 10.43 | 10.49 | 10.31 | 10.38 | 10.06 | 1,344,900 |
| Nov 21, 2023 | 10.22 | 10.33 | 10.22 | 10.33 | 10.01 | 607,000 |
| Nov 20, 2023 | 10.24 | 10.30 | 10.22 | 10.27 | 9.96 | 893,400 |
| Nov 17, 2023 | 10.20 | 10.26 | 10.18 | 10.22 | 9.91 | 1,231,600 |
| Nov 16, 2023 | 10.35 | 10.40 | 10.26 | 10.38 | 10.06 | 1,259,600 |
| Nov 15, 2023 | 10.39 | 10.42 | 10.34 | 10.38 | 10.06 | 478,300 |
| Nov 14, 2023 | 10.47 | 10.57 | 10.40 | 10.41 | 10.09 | 1,081,300 |
| Nov 13, 2023 | 10.22 | 10.33 | 10.16 | 10.28 | 9.97 | 835,700 |
| Nov 10, 2023 | 10.04 | 10.23 | 9.95 | 10.22 | 9.91 | 1,753,900 |
| Nov 9, 2023 | 10.03 | 10.21 | 9.92 | 10.06 | 9.75 | 2,273,500 |
| Nov 8, 2023 | 10.02 | 10.11 | 9.96 | 10.03 | 9.72 | 1,946,000 |
| Nov 7, 2023 | 9.71 | 9.81 | 9.69 | 9.78 | 9.48 | 1,984,700 |
| Nov 6, 2023 | 9.68 | 9.73 | 9.59 | 9.62 | 9.33 | 571,400 |
| Nov 3, 2023 | 9.75 | 9.76 | 9.65 | 9.66 | 9.36 | 1,455,200 |
| Nov 2, 2023 | 9.54 | 9.63 | 9.50 | 9.57 | 9.28 | 1,348,200 |
| Nov 1, 2023 | 9.38 | 9.56 | 9.27 | 9.54 | 9.25 | 1,732,700 |
| Oct 31, 2023 | 8.87 | 9.02 | 8.87 | 8.91 | 8.64 | 1,202,800 |
| Oct 30, 2023 | 9.03 | 9.07 | 8.85 | 8.90 | 8.63 | 775,300 |
| Oct 27, 2023 | 9.29 | 9.32 | 8.84 | 8.89 | 8.62 | 1,139,300 |
| Oct 26, 2023 | 9.06 | 9.23 | 9.06 | 9.18 | 8.90 | 1,445,000 |
| Oct 25, 2023 | 9.14 | 9.19 | 9.06 | 9.06 | 8.78 | 425,900 |
| Oct 24, 2023 | 0.02 Dividend | |||||
| Oct 24, 2023 | 9.00 | 9.15 | 8.96 | 9.13 | 8.85 | 908,500 |
| Oct 23, 2023 | 8.94 | 9.11 | 8.90 | 8.97 | 8.68 | 898,000 |
| Oct 20, 2023 | 9.03 | 9.07 | 8.94 | 8.96 | 8.67 | 680,300 |
| Oct 19, 2023 | 9.05 | 9.16 | 8.99 | 8.99 | 8.70 | 2,492,300 |
| Oct 18, 2023 | 9.06 | 9.15 | 8.98 | 9.05 | 8.76 | 553,600 |
| Oct 17, 2023 | 9.12 | 9.21 | 9.04 | 9.09 | 8.79 | 772,500 |
| Oct 16, 2023 | 9.12 | 9.25 | 9.09 | 9.22 | 8.92 | 1,035,400 |
| Oct 13, 2023 | 9.08 | 9.13 | 9.03 | 9.09 | 8.79 | 1,118,200 |
| Oct 12, 2023 | 9.15 | 9.15 | 8.92 | 8.95 | 8.66 | 505,700 |
| Oct 11, 2023 | 9.10 | 9.17 | 9.07 | 9.16 | 8.86 | 1,079,200 |
| Oct 10, 2023 | 9.00 | 9.18 | 8.98 | 9.08 | 8.78 | 1,379,500 |
| Oct 9, 2023 | 8.67 | 8.88 | 8.63 | 8.85 | 8.56 | 967,200 |
| Oct 6, 2023 | 8.61 | 8.73 | 8.51 | 8.69 | 8.41 | 587,500 |
| Oct 5, 2023 | 8.60 | 8.70 | 8.54 | 8.69 | 8.41 | 735,100 |
| Oct 4, 2023 | 8.61 | 8.63 | 8.48 | 8.61 | 8.33 | 872,200 |
| Oct 3, 2023 | 8.62 | 8.68 | 8.46 | 8.53 | 8.25 | 726,200 |
| Oct 2, 2023 | 8.57 | 8.66 | 8.49 | 8.60 | 8.32 | 1,220,400 |
| Sep 29, 2023 | 8.67 | 8.70 | 8.53 | 8.55 | 8.27 | 1,802,600 |
| Sep 28, 2023 | 8.61 | 8.66 | 8.55 | 8.56 | 8.28 | 2,237,600 |
| Sep 27, 2023 | 8.82 | 8.82 | 8.51 | 8.59 | 8.31 | 1,005,200 |
| Sep 26, 2023 | 8.87 | 8.93 | 8.82 | 8.82 | 8.53 | 476,400 |
| Sep 25, 2023 | 0.02 Dividend | |||||
| Sep 25, 2023 | 8.87 | 8.93 | 8.84 | 8.88 | 8.59 | 595,600 |
| Sep 22, 2023 | 8.96 | 9.03 | 8.92 | 8.95 | 8.64 | 551,900 |
| Sep 21, 2023 | 9.05 | 9.10 | 8.95 | 8.99 | 8.67 | 1,005,600 |
| Sep 20, 2023 | 9.24 | 9.26 | 9.16 | 9.20 | 8.88 | 737,800 |
| Sep 19, 2023 | 9.23 | 9.31 | 9.12 | 9.15 | 8.83 | 1,040,100 |
| Sep 18, 2023 | 9.06 | 9.24 | 9.00 | 9.15 | 8.83 | 1,170,300 |
| Sep 15, 2023 | 8.97 | 8.97 | 8.86 | 8.87 | 8.56 | 1,034,600 |
| Sep 14, 2023 | 8.75 | 8.91 | 8.75 | 8.90 | 8.59 | 662,000 |
| Sep 13, 2023 | 8.68 | 8.80 | 8.68 | 8.71 | 8.40 | 391,700 |
| Sep 12, 2023 | 8.64 | 8.70 | 8.60 | 8.64 | 8.34 | 628,900 |
| Sep 11, 2023 | 8.51 | 8.65 | 8.44 | 8.60 | 8.30 | 1,326,100 |
| Sep 8, 2023 | 8.40 | 8.53 | 8.40 | 8.42 | 8.12 | 589,200 |
| Sep 7, 2023 | 8.34 | 8.35 | 8.24 | 8.27 | 7.98 | 529,400 |
| Sep 6, 2023 | 8.43 | 8.60 | 8.38 | 8.38 | 8.09 | 517,700 |
| Sep 5, 2023 | 8.36 | 8.50 | 8.36 | 8.37 | 8.08 | 666,200 |
| Sep 1, 2023 | 0.03 Dividend | |||||
| Sep 1, 2023 | 8.53 | 8.54 | 8.36 | 8.45 | 8.15 | 1,247,200 |
| Aug 31, 2023 | 8.62 | 8.68 | 8.43 | 8.44 | 8.11 | 1,030,400 |
| Aug 30, 2023 | 8.84 | 8.85 | 8.66 | 8.69 | 8.35 | 476,600 |
| Aug 29, 2023 | 8.67 | 8.84 | 8.64 | 8.81 | 8.47 | 500,700 |
| Aug 28, 2023 | 8.51 | 8.61 | 8.49 | 8.60 | 8.27 | 658,300 |
| Aug 25, 2023 | 8.54 | 8.56 | 8.39 | 8.52 | 8.19 | 803,500 |
| Aug 24, 2023 | 8.59 | 8.65 | 8.56 | 8.59 | 8.26 | 265,900 |
| Aug 23, 2023 | 8.57 | 8.71 | 8.54 | 8.66 | 8.32 | 870,900 |
| Aug 22, 2023 | 8.53 | 8.57 | 8.49 | 8.55 | 8.22 | 670,500 |
| Aug 21, 2023 | 8.54 | 8.55 | 8.43 | 8.49 | 8.16 | 512,800 |
| Aug 18, 2023 | 8.47 | 8.68 | 8.45 | 8.63 | 8.30 | 1,028,300 |
| Aug 17, 2023 | 8.49 | 8.58 | 8.46 | 8.54 | 8.21 | 1,404,800 |
| Aug 16, 2023 | 8.54 | 8.54 | 8.42 | 8.51 | 8.18 | 1,648,000 |
| Aug 15, 2023 | 8.56 | 8.59 | 8.48 | 8.49 | 8.16 | 1,021,400 |
| Aug 14, 2023 | 8.61 | 8.65 | 8.53 | 8.57 | 8.24 | 692,400 |
| Aug 11, 2023 | 8.79 | 8.84 | 8.68 | 8.69 | 8.35 | 596,500 |
| Aug 10, 2023 | 8.82 | 8.87 | 8.73 | 8.75 | 8.41 | 912,200 |
| Aug 9, 2023 | 8.76 | 8.78 | 8.65 | 8.68 | 8.34 | 1,249,800 |
| Aug 8, 2023 | 8.71 | 8.81 | 8.66 | 8.76 | 8.42 | 754,700 |
| Aug 7, 2023 | 8.81 | 8.83 | 8.72 | 8.75 | 8.41 | 1,494,600 |
| Aug 4, 2023 | 8.80 | 8.94 | 8.76 | 8.77 | 8.43 | 809,100 |
| Aug 3, 2023 | 8.74 | 8.82 | 8.68 | 8.75 | 8.41 | 1,868,900 |
| Aug 2, 2023 | 8.99 | 9.01 | 8.90 | 8.94 | 8.59 | 992,800 |
| Aug 1, 2023 | 0.05 Dividend | |||||
| Aug 1, 2023 | 8.84 | 8.96 | 8.78 | 8.94 | 8.59 | 1,520,900 |
| Jul 31, 2023 | 9.02 | 9.06 | 8.92 | 8.98 | 8.58 | 1,064,300 |
| Jul 28, 2023 | 9.02 | 9.05 | 8.96 | 9.01 | 8.61 | 552,700 |
| Jul 27, 2023 | 9.22 | 9.22 | 8.92 | 8.95 | 8.55 | 986,100 |
| Jul 26, 2023 | 8.93 | 9.28 | 8.93 | 9.26 | 8.85 | 2,070,900 |
| Jul 25, 2023 | 8.78 | 8.79 | 8.69 | 8.73 | 8.34 | 1,256,900 |
| Jul 24, 2023 | 8.64 | 8.80 | 8.62 | 8.71 | 8.32 | 2,283,400 |
| Jul 21, 2023 | 8.67 | 8.77 | 8.66 | 8.67 | 8.29 | 1,143,300 |
| Jul 20, 2023 | 8.50 | 8.54 | 8.43 | 8.52 | 8.14 | 817,800 |
| Jul 19, 2023 | 8.38 | 8.47 | 8.38 | 8.44 | 8.07 | 890,400 |
| Jul 18, 2023 | 8.46 | 8.56 | 8.33 | 8.34 | 7.97 | 1,523,600 |
| Jul 17, 2023 | 8.40 | 8.48 | 8.36 | 8.45 | 8.08 | 1,518,400 |
| Jul 14, 2023 | 8.60 | 8.60 | 8.43 | 8.45 | 8.08 | 1,572,800 |
| Jul 13, 2023 | 8.68 | 8.69 | 8.61 | 8.63 | 8.25 | 1,463,800 |
| Jul 12, 2023 | 8.64 | 8.68 | 8.57 | 8.58 | 8.20 | 1,757,600 |
| Jul 11, 2023 | 8.47 | 8.56 | 8.42 | 8.56 | 8.18 | 1,327,300 |
| Jul 10, 2023 | 8.66 | 8.68 | 8.57 | 8.61 | 8.23 | 1,012,800 |
| Jul 7, 2023 | 8.67 | 8.80 | 8.67 | 8.73 | 8.34 | 1,110,800 |
| Jul 6, 2023 | 8.77 | 8.79 | 8.59 | 8.66 | 8.28 | 1,162,900 |
| Jul 5, 2023 | 8.90 | 8.95 | 8.81 | 8.89 | 8.50 | 1,965,700 |
| Jul 3, 2023 | 9.07 | 9.12 | 9.04 | 9.11 | 8.71 | 618,400 |
| Jun 30, 2023 | 9.03 | 9.17 | 9.00 | 9.13 | 8.73 | 1,836,100 |
| Jun 29, 2023 | 8.87 | 8.97 | 8.81 | 8.94 | 8.54 | 1,252,700 |
| Jun 28, 2023 | 8.83 | 8.91 | 8.78 | 8.91 | 8.52 | 1,582,800 |
| Jun 27, 2023 | 9.04 | 9.07 | 8.83 | 8.89 | 8.50 | 1,664,800 |
| Jun 26, 2023 | 8.91 | 8.95 | 8.85 | 8.93 | 8.54 | 673,300 |
| Jun 23, 2023 | 8.92 | 9.01 | 8.91 | 8.93 | 8.54 | 1,064,400 |
| Jun 22, 2023 | 9.07 | 9.08 | 8.90 | 8.92 | 8.53 | 1,154,100 |
| Jun 21, 2023 | 9.04 | 9.24 | 9.03 | 9.14 | 8.74 | 2,554,800 |
| Jun 20, 2023 | 8.97 | 9.04 | 8.93 | 9.00 | 8.60 | 1,736,700 |
| Jun 16, 2023 | 9.02 | 9.09 | 8.96 | 8.99 | 8.59 | 4,340,700 |
| Jun 15, 2023 | 9.18 | 9.24 | 9.12 | 9.18 | 8.77 | 1,559,000 |
| Jun 14, 2023 | 8.87 | 9.20 | 8.87 | 9.17 | 8.76 | 1,930,400 |
| Jun 13, 2023 | 9.11 | 9.11 | 8.77 | 8.80 | 8.41 | 2,922,900 |
| Jun 12, 2023 | 8.95 | 9.06 | 8.88 | 9.06 | 8.66 | 2,095,700 |
| Jun 9, 2023 | 8.83 | 9.09 | 8.82 | 8.98 | 8.58 | 3,481,300 |
| Jun 8, 2023 | 8.69 | 8.89 | 8.69 | 8.88 | 8.49 | 2,526,900 |
| Jun 7, 2023 | 8.63 | 8.70 | 8.60 | 8.63 | 8.25 | 3,118,600 |
| Jun 6, 2023 | 8.29 | 8.66 | 8.29 | 8.63 | 8.25 | 1,593,200 |
| Jun 5, 2023 | 8.37 | 8.43 | 8.34 | 8.35 | 7.98 | 1,291,100 |
| Jun 2, 2023 | 8.16 | 8.36 | 8.13 | 8.34 | 7.97 | 2,758,400 |
| Jun 1, 2023 | 0.04 Dividend | |||||
| Jun 1, 2023 | 7.89 | 8.13 | 7.88 | 8.08 | 7.72 | 2,106,600 |
| May 31, 2023 | 8.06 | 8.06 | 7.87 | 7.92 | 7.53 | 2,551,700 |
| May 30, 2023 | 8.15 | 8.22 | 8.11 | 8.12 | 7.72 | 1,683,200 |
| May 26, 2023 | 8.33 | 8.41 | 8.30 | 8.38 | 7.97 | 1,145,000 |
| May 25, 2023 | 8.32 | 8.38 | 8.23 | 8.34 | 7.93 | 2,082,200 |
| May 24, 2023 | 8.33 | 8.37 | 8.23 | 8.24 | 7.84 | 990,800 |
| May 23, 2023 | 8.34 | 8.44 | 8.32 | 8.33 | 7.92 | 1,089,500 |
| May 22, 2023 | 8.40 | 8.43 | 8.27 | 8.31 | 7.90 | 1,362,900 |
| May 19, 2023 | 8.30 | 8.37 | 8.26 | 8.29 | 7.88 | 820,800 |
| May 18, 2023 | 8.32 | 8.44 | 8.29 | 8.34 | 7.93 | 1,017,900 |
| May 17, 2023 | 8.42 | 8.42 | 8.31 | 8.34 | 7.93 | 1,090,200 |
| May 16, 2023 | 8.61 | 8.63 | 8.39 | 8.40 | 7.99 | 1,385,100 |
| May 15, 2023 | 8.44 | 8.51 | 8.39 | 8.50 | 8.08 | 818,400 |
| May 12, 2023 | 8.29 | 8.42 | 8.25 | 8.40 | 7.99 | 1,326,500 |
| May 11, 2023 | 8.35 | 8.44 | 8.34 | 8.40 | 7.99 | 902,400 |
| May 10, 2023 | 8.30 | 8.41 | 8.19 | 8.32 | 7.91 | 2,425,300 |
| May 9, 2023 | 8.11 | 8.16 | 8.02 | 8.14 | 7.74 | 2,462,400 |
| May 8, 2023 | 8.34 | 8.40 | 8.14 | 8.18 | 7.78 | 2,350,100 |
| May 5, 2023 | 8.28 | 8.44 | 8.20 | 8.31 | 7.90 | 2,143,500 |
| May 4, 2023 | 8.23 | 8.28 | 8.07 | 8.15 | 7.75 | 1,307,500 |
| May 3, 2023 | 8.11 | 8.21 | 8.05 | 8.15 | 7.75 | 2,198,400 |
| May 2, 2023 | 8.13 | 8.19 | 8.05 | 8.09 | 7.69 | 991,500 |
| May 1, 2023 | 8.18 | 8.21 | 8.11 | 8.12 | 7.72 | 444,100 |
| Apr 28, 2023 | 8.14 | 8.24 | 8.11 | 8.17 | 7.77 | 1,232,700 |
| Apr 27, 2023 | 8.04 | 8.24 | 8.02 | 8.23 | 7.83 | 1,813,800 |
| Apr 26, 2023 | 7.95 | 8.01 | 7.90 | 7.90 | 7.51 | 906,300 |
| Apr 25, 2023 | 7.93 | 7.98 | 7.88 | 7.90 | 7.51 | 1,088,100 |
| Apr 24, 2023 | 8.00 | 8.00 | 7.91 | 7.96 | 7.57 | 1,206,800 |
| Apr 21, 2023 | 8.09 | 8.09 | 7.93 | 7.99 | 7.60 | 557,000 |
| Apr 20, 2023 | 7.91 | 8.08 | 7.90 | 8.06 | 7.67 | 2,254,300 |
| Apr 19, 2023 | 8.05 | 8.13 | 7.98 | 7.99 | 7.60 | 1,372,700 |
Related Tickers
TIMB TIM S.A.
16.65
+1.68%
ORAN Orange S.A.
11.55
+1.72%
DTEGY Deutsche Telekom AG
22.52
+1.58%
TIMS3.SA TIM S.A.
17.26
+0.70%
SKM SK Telecom Co., Ltd.
20.06
-0.12%
LBRDA Liberty Broadband Corporation
49.36
+0.49%
TEF Telefónica, S.A.
4.2599
+0.95%
KT KT Corporation
12.22
+0.41%
TELNY Telenor ASA
11.31
+2.26%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.56
-1.09%