Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Telefônica Brasil S.A. (VIVT3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

50.35

+0.69

(+1.39%)

At close: 05:07PM BRT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	49.86	50.84	49.52	50.35	50.35	3,132,100
02 May 2024	47.57	49.68	47.57	49.66	49.66	3,360,100
30 Apr 2024	47.74	48.07	47.34	47.34	47.34	2,756,700
30 Apr 2024	0.230094 Dividend
29 Apr 2024	47.98	48.70	47.88	47.93	47.70	1,634,300
26 Apr 2024	47.81	48.38	47.81	48.00	47.77	1,711,800
25 Apr 2024	48.04	48.44	47.69	47.69	47.46	1,681,400
24 Apr 2024	48.17	48.53	47.73	47.90	47.67	1,824,400
23 Apr 2024	48.39	48.66	48.24	48.24	48.01	1,696,900
22 Apr 2024	48.71	49.20	48.38	48.80	48.57	1,667,000
19 Apr 2024	48.52	48.91	48.28	48.71	48.48	2,146,600
18 Apr 2024	48.91	49.20	48.23	48.73	48.50	1,790,500
17 Apr 2024	48.74	49.00	48.35	48.91	48.68	1,835,400
16 Apr 2024	48.43	49.23	48.27	48.69	48.46	2,174,100
15 Apr 2024	49.02	49.28	48.53	48.81	48.58	2,138,800
12 Apr 2024	49.19	49.30	48.51	49.07	48.83	1,615,800
11 Apr 2024	50.00	50.21	49.19	49.38	49.14	1,849,700
11 Apr 2024	0.907669 Dividend
10 Apr 2024	51.79	52.40	51.23	51.38	50.23	2,049,600
09 Apr 2024	51.61	52.09	51.55	51.85	50.69	1,601,900
08 Apr 2024	51.47	51.82	51.04	51.53	50.38	950,400
05 Apr 2024	51.75	52.44	51.25	51.47	50.32	1,552,500
04 Apr 2024	51.14	52.03	51.07	51.75	50.59	1,549,700
03 Apr 2024	50.66	51.28	50.21	51.09	49.95	1,668,200
02 Apr 2024	50.85	50.85	50.26	50.47	49.34	1,474,300
01 Apr 2024	50.51	51.59	50.51	50.81	49.67	3,334,600
01 Apr 2024	0.181534 Dividend
28 Mar 2024	50.50	50.67	50.01	50.60	49.29	2,209,300
27 Mar 2024	50.75	50.86	50.01	50.39	49.09	1,241,000
26 Mar 2024	50.24	51.25	50.16	50.59	49.28	1,988,100
25 Mar 2024	51.60	51.68	50.24	50.24	48.94	3,275,800
22 Mar 2024	51.29	52.08	51.10	51.71	50.37	1,345,600
21 Mar 2024	51.11	51.79	50.81	51.29	49.96	2,021,500
20 Mar 2024	51.31	51.58	51.05	51.27	49.94	1,194,900
19 Mar 2024	51.80	52.11	51.19	51.19	49.86	1,053,200
18 Mar 2024	52.32	52.32	51.34	51.68	50.34	1,275,300
15 Mar 2024	53.24	53.76	52.02	52.02	50.67	3,821,400
14 Mar 2024	51.95	53.15	51.77	53.15	51.77	2,592,500
13 Mar 2024	51.85	52.38	51.76	52.01	50.66	2,234,900
12 Mar 2024	52.26	52.46	51.57	52.17	50.82	2,289,100
11 Mar 2024	51.93	52.56	51.81	52.26	50.91	1,536,800
08 Mar 2024	52.56	52.89	51.92	52.31	50.96	2,235,100
07 Mar 2024	52.02	52.71	51.59	52.56	51.20	2,333,400
06 Mar 2024	52.33	52.50	51.50	52.01	50.66	2,305,200
05 Mar 2024	52.49	52.75	51.71	52.07	50.72	3,219,300
04 Mar 2024	53.98	54.08	52.42	52.50	51.14	2,266,300
01 Mar 2024	54.51	54.76	53.91	53.99	52.59	2,360,800
29 Feb 2024	55.66	55.88	54.33	54.48	53.07	4,504,300
28 Feb 2024	55.90	56.39	55.50	55.72	54.28	1,930,600
27 Feb 2024	55.00	56.61	54.56	56.46	55.00	2,785,700
26 Feb 2024	55.19	55.26	54.40	54.70	53.28	2,476,000
23 Feb 2024	56.38	56.55	55.29	55.31	53.88	2,032,500
22 Feb 2024	53.88	56.18	53.77	56.18	54.73	3,083,900
21 Feb 2024	53.72	54.19	52.55	53.62	52.23	2,900,800
20 Feb 2024	52.86	53.44	52.30	52.93	51.56	4,562,800
19 Feb 2024	52.28	53.37	52.20	52.86	51.49	1,681,900
16 Feb 2024	54.20	54.28	52.61	52.66	51.30	2,341,900
15 Feb 2024	54.71	54.76	53.92	54.03	52.63	1,794,100
14 Feb 2024	53.60	54.90	53.40	54.49	53.08	2,720,000
09 Feb 2024	53.96	53.98	53.02	53.66	52.27	941,000
08 Feb 2024	53.91	54.44	53.66	53.68	52.29	1,925,800
07 Feb 2024	53.48	54.65	53.48	53.89	52.49	1,929,600
06 Feb 2024	52.88	53.91	52.68	53.88	52.49	1,434,100
05 Feb 2024	52.67	53.19	51.89	52.88	51.51	1,254,300
02 Feb 2024	52.44	52.85	51.43	52.41	51.05	2,862,400
01 Feb 2024	51.36	52.54	51.24	52.42	51.06	2,392,100
31 Jan 2024	50.98	51.48	50.79	51.36	50.03	2,163,300
30 Jan 2024	50.97	51.03	50.77	50.88	49.56	2,004,500
29 Jan 2024	51.25	51.25	50.77	50.98	49.66	1,032,500
26 Jan 2024	50.85	51.26	50.62	51.20	49.87	1,271,800
25 Jan 2024	50.74	50.75	50.31	50.75	49.44	1,062,000
24 Jan 2024	51.30	51.33	50.39	50.72	49.41	2,131,800
23 Jan 2024	51.03	51.17	50.31	50.90	49.58	2,242,800
22 Jan 2024	50.87	51.01	50.42	50.84	49.52	1,671,700
19 Jan 2024	50.61	50.73	50.36	50.65	49.34	1,466,900
18 Jan 2024	50.96	51.04	50.51	50.62	49.31	2,161,400
17 Jan 2024	50.58	51.43	50.47	50.96	49.64	3,708,800
16 Jan 2024	50.23	50.88	50.10	50.67	49.36	2,094,300
15 Jan 2024	50.75	50.91	50.41	50.69	49.38	696,400
12 Jan 2024	50.18	50.77	50.02	50.77	49.46	1,954,900
11 Jan 2024	50.63	50.77	49.85	50.34	49.04	1,541,100
10 Jan 2024	50.08	50.62	49.95	50.62	49.31	1,489,600
09 Jan 2024	49.92	50.23	49.58	50.23	48.93	3,021,500
08 Jan 2024	50.26	50.73	49.98	50.00	48.71	1,813,700
05 Jan 2024	50.77	50.99	49.92	50.48	49.17	2,693,800
04 Jan 2024	51.93	52.08	51.19	51.41	50.08	1,533,700
03 Jan 2024	52.52	52.68	51.80	51.93	50.59	2,235,600
02 Jan 2024	53.44	53.44	52.31	52.62	51.26	3,085,200
28 Dec 2023	53.71	54.00	53.35	53.44	52.06	1,377,500
27 Dec 2023	53.40	54.00	53.31	53.74	52.35	1,723,200
27 Dec 2023	0.514346 Dividend
26 Dec 2023	53.57	53.85	53.31	53.85	51.95	698,500
22 Dec 2023	53.09	53.82	53.04	53.58	51.69	1,102,500
21 Dec 2023	53.88	53.88	53.01	53.20	51.33	1,259,800
20 Dec 2023	53.57	53.95	53.34	53.47	51.59	2,252,900
19 Dec 2023	53.95	54.00	53.18	53.57	51.68	1,316,200
18 Dec 2023	53.99	54.28	53.37	53.91	52.01	1,333,000
15 Dec 2023	54.62	54.62	53.15	53.62	51.73	3,509,900
14 Dec 2023	54.31	54.74	53.83	54.35	52.44	2,280,800
13 Dec 2023	53.28	54.23	53.20	54.12	52.22	2,939,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,952.32+1,458.33(+2.95%)

Best savings accounts that offer above inflation rates

Telefônica Brasil S.A. (VIVT3.SA)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,952.32
+1,458.33(+2.95%)