Telefonica Brasil SA (VIVT3)

VIVT3
🏛️ 브라질 →
33.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 33.48 33.48 33.30 33.31 23.6K
10:05 33.29 33.32 33.26 33.32 19.1K
10:10 33.31 33.31 33.16 33.16 36.4K
10:15 33.19 33.20 33.16 33.18 12.2K
10:20 33.18 33.19 33.11 33.11 26.5K
10:25 33.10 33.25 33.08 33.23 58.3K
10:30 33.23 33.25 33.20 33.21 30.7K
10:35 33.22 33.22 33.18 33.18 33.9K
10:40 33.20 33.22 33.17 33.18 44.2K
10:45 33.18 33.23 33.16 33.22 33.6K
10:50 33.22 33.23 33.20 33.20 33.9K
10:55 33.20 33.21 33.17 33.20 23.8K
11:00 33.19 33.20 33.09 33.11 39.2K
11:05 33.13 33.16 33.13 33.14 19.5K
11:10 33.15 33.18 33.14 33.14 23.8K
11:15 33.14 33.17 33.13 33.17 17.9K
11:20 33.16 33.20 33.16 33.20 21.5K
11:25 33.20 33.20 33.14 33.19 41.3K
11:30 33.18 33.22 33.17 33.17 21.4K
11:35 33.17 33.19 33.16 33.16 24.2K
11:40 33.16 33.16 33.11 33.12 26.6K
11:45 33.13 33.16 33.12 33.16 14.6K
11:50 33.14 33.16 33.12 33.16 24.9K
11:55 33.16 33.17 33.12 33.12 15.9K
12:00 33.12 33.12 33.09 33.11 28.6K
12:05 33.09 33.15 33.08 33.14 34.7K
12:10 33.15 33.15 33.12 33.12 24.9K
12:15 33.13 33.16 33.12 33.14 14.3K
12:20 33.15 33.16 33.13 33.13 32.3K
12:25 33.15 33.16 33.13 33.16 17.2K
12:30 33.16 33.16 33.14 33.16 22.6K
12:35 33.16 33.19 33.16 33.19 19.7K
12:40 33.17 33.20 33.16 33.19 20.3K
12:45 33.19 33.24 33.19 33.22 22.8K
12:50 33.21 33.23 33.21 33.22 13.1K
12:55 33.23 33.23 33.20 33.22 21.2K
13:00 33.22 33.25 33.22 33.24 18.8K
13:05 33.25 33.27 33.24 33.26 16.1K
13:10 33.25 33.27 33.24 33.25 48.3K
13:15 33.26 33.28 33.25 33.27 62.1K
13:20 33.25 33.25 33.24 33.25 19.3K
13:25 33.25 33.25 33.20 33.23 28.1K
13:30 33.23 33.25 33.23 33.24 17.9K
13:35 33.23 33.27 33.23 33.25 20.7K
13:40 33.25 33.25 33.22 33.22 13.7K
13:45 33.23 33.23 33.19 33.20 14.5K
13:50 33.19 33.21 33.19 33.20 10.9K
13:55 33.20 33.20 33.18 33.19 14.8K
14:00 33.19 33.21 33.19 33.20 14.0K
14:05 33.20 33.20 33.18 33.19 16.9K
14:10 33.20 33.21 33.18 33.20 12.4K
14:15 33.20 33.20 33.17 33.18 20.6K
14:20 33.18 33.18 33.14 33.16 22.4K
14:25 33.16 33.17 33.15 33.16 16.2K
14:30 33.15 33.16 33.10 33.11 51.0K
14:35 33.10 33.15 33.10 33.11 50.4K
14:40 33.11 33.15 33.11 33.15 11.8K
14:45 33.15 33.18 33.13 33.17 29.1K
14:50 33.17 33.17 33.14 33.14 33.7K
14:55 33.14 33.17 33.13 33.13 28.2K
15:00 33.13 33.14 33.11 33.11 29.9K
15:05 33.11 33.14 33.11 33.11 19.2K
15:10 33.11 33.13 33.11 33.11 11.8K
15:15 33.11 33.14 33.11 33.12 19.2K
15:20 33.13 33.17 33.11 33.14 71.8K
15:25 33.14 33.16 33.14 33.15 18.3K
15:30 33.14 33.15 33.12 33.13 23.5K
15:35 33.14 33.15 33.12 33.15 13.4K
15:40 33.14 33.17 33.14 33.15 26.3K
15:45 33.16 33.16 33.14 33.14 23.0K
15:50 33.16 33.16 33.14 33.15 20.4K
15:55 33.15 33.15 33.14 33.14 24.0K
16:00 33.14 33.14 33.11 33.11 25.5K
16:05 33.11 33.12 33.10 33.10 17.7K
16:10 33.10 33.10 33.09 33.09 35.0K
16:15 33.10 33.11 33.08 33.08 27.1K
16:20 33.08 33.08 33.07 33.08 30.5K
16:25 33.09 33.09 33.05 33.07 38.3K
16:30 33.08 33.09 33.07 33.08 40.1K
16:35 33.08 33.09 33.05 33.06 45.2K
16:40 33.06 33.09 33.06 33.08 57.9K
16:45 33.07 33.08 33.07 33.08 48.7K
16:50 33.08 33.13 33.04 33.13 61.7K
16:55 33.08 33.08 33.05 33.05 935.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 33.17 33.78 33.09 33.52 3.0M
2025-09-26 33.06 33.18 32.74 32.98 3.0M
2025-09-25 33.42 33.48 33.04 33.08 2.3M
2025-09-24 33.41 33.54 33.22 33.34 4.2M
2025-09-23 33.59 33.73 33.40 33.48 2.6M
2025-09-22 33.38 33.74 33.34 33.40 3.3M
2025-09-19 33.79 33.84 33.39 33.54 5.5M
2025-09-18 33.91 34.00 33.69 33.72 2.5M
2025-09-17 33.43 34.03 33.29 33.93 3.9M
2025-09-16 33.91 33.94 33.38 33.38 4.4M
2025-09-15 33.45 33.82 33.41 33.82 2.3M
2025-09-12 33.21 33.60 33.21 33.53 1.6M
2025-09-11 33.30 33.50 33.01 33.47 3.8M
2025-09-10 33.43 33.44 32.95 33.21 3.8M
2025-09-09 33.76 33.76 33.12 33.43 2.6M
2025-09-08 34.22 34.23 33.39 33.59 3.3M
2025-09-05 33.69 34.00 33.52 34.00 3.4M
2025-09-04 33.42 33.68 33.20 33.59 3.1M
2025-09-03 33.46 33.69 33.18 33.48 5.0M
2025-09-02 33.53 33.80 33.24 33.46 4.3M
2025-09-01 34.00 34.31 33.53 33.76 2.0M
2025-08-29 34.20 34.23 33.69 33.87 6.6M
2025-08-28 34.25 34.47 33.94 33.94 6.4M
2025-08-27 34.41 34.52 34.05 34.09 3.7M
2025-08-26 34.73 34.92 34.45 34.45 8.7M
2025-08-25 34.29 35.02 34.25 34.75 3.0M
2025-08-22 34.09 34.32 33.86 34.32 4.8M
2025-08-21 33.62 34.14 33.62 33.98 4.3M
2025-08-20 33.71 34.24 33.60 33.86 3.1M
2025-08-19 33.69 33.94 33.36 33.82 4.7M
2025-08-18 33.63 34.02 33.57 33.94 3.7M
2025-08-15 33.24 33.50 32.95 33.43 4.4M
2025-08-14 32.81 33.74 32.81 33.17 7.1M
2025-08-13 32.82 33.15 32.81 33.09 6.5M
2025-08-12 33.45 33.65 32.95 32.95 6.0M
2025-08-11 32.82 33.84 32.82 33.24 6.3M
2025-08-08 32.17 33.04 32.16 32.92 4.8M
2025-08-07 32.85 33.06 32.46 32.94 8.8M
2025-08-06 32.35 32.94 32.16 32.70 5.8M
2025-08-05 32.11 32.44 31.90 32.05 5.4M
2025-08-04 31.90 32.13 31.70 31.93 4.2M
2025-08-01 31.64 31.75 31.24 31.58 3.6M
2025-07-31 30.91 31.63 30.84 31.48 6.5M
2025-07-30 30.55 31.42 30.55 31.15 10.6M
2025-07-29 30.73 30.91 30.27 30.55 6.5M
2025-07-28 30.41 30.82 30.38 30.54 3.8M
2025-07-25 30.65 30.88 30.56 30.60 3.7M
2025-07-24 30.37 30.80 30.22 30.65 5.5M
2025-07-23 30.21 30.76 30.10 30.60 5.8M
2025-07-22 31.00 31.01 30.06 30.21 5.9M
2025-07-21 30.89 31.09 30.75 30.90 3.5M
2025-07-18 31.16 31.59 30.84 30.95 6.1M
2025-07-17 31.18 31.70 31.18 31.29 5.5M
2025-07-16 31.36 31.40 30.95 31.35 5.5M
2025-07-15 31.10 31.28 30.89 31.28 5.5M
2025-07-14 31.96 32.05 31.11 31.11 5.4M
2025-07-11 32.15 32.44 31.96 32.10 7.3M
2025-07-10 31.50 32.13 31.15 32.00 15.3M
2025-07-09 31.41 31.79 31.33 31.68 9.6M
2025-07-08 32.11 32.23 31.20 31.56 9.3M
2025-07-07 32.47 32.77 32.11 32.11 6.4M
2025-07-04 32.10 32.52 32.01 32.40 3.2M
2025-07-03 31.50 32.18 31.50 32.14 3.9M
2025-07-02 31.13 31.53 30.99 31.50 5.0M
2025-07-01 30.92 31.44 30.82 31.26 4.6M
2025-06-30 30.32 31.51 29.92 30.89 17.2M
2025-06-27 30.32 30.56 30.13 30.40 3.1M
2025-06-26 29.84 30.57 29.81 30.48 5.9M
2025-06-25 30.33 30.59 29.84 29.84 2.8M
2025-06-24 30.43 30.70 30.24 30.54 4.4M
2025-06-23 30.14 30.48 30.01 30.39 4.6M
2025-06-20 29.71 30.30 29.60 30.22 7.4M
2025-06-18 29.76 29.99 29.64 29.78 6.1M
2025-06-17 30.13 30.28 29.74 30.03 4.5M
2025-06-16 30.09 30.56 29.95 30.19 4.4M
2025-06-13 29.38 30.09 29.32 29.79 6.1M
2025-06-12 29.70 29.84 29.41 29.75 5.0M
2025-06-11 29.00 29.87 28.87 29.70 11.2M
2025-06-10 29.00 29.22 28.84 29.00 6.3M
2025-06-09 28.86 29.01 28.36 28.86 5.1M
2025-06-06 29.08 29.31 28.63 28.78 8.7M
2025-06-05 29.53 29.53 28.70 28.89 5.9M
2025-06-04 29.41 29.63 29.21 29.50 7.3M
2025-06-03 29.03 29.63 29.00 29.18 16.6M
2025-06-02 28.77 29.57 28.73 28.96 12.7M
2025-05-30 28.30 28.68 27.86 28.66 16.6M
2025-05-29 28.25 28.35 27.88 28.06 3.4M
2025-05-28 28.31 28.37 27.85 28.25 5.0M
2025-05-27 28.31 28.49 27.93 28.07 4.3M
2025-05-26 27.67 28.02 27.55 27.91 2.6M
2025-05-23 27.26 27.79 27.06 27.66 4.1M
2025-05-22 27.25 27.73 27.23 27.59 8.9M
2025-05-21 27.45 27.62 27.12 27.36 4.8M
2025-05-20 27.51 27.73 27.18 27.57 5.7M
2025-05-19 27.21 27.62 27.10 27.51 41.2M
2025-05-16 28.04 28.17 27.49 27.66 7.8M
2025-05-15 28.10 28.59 27.89 28.15 6.1M
2025-05-14 28.27 28.89 27.87 28.40 6.9M
2025-05-13 27.36 28.77 27.28 28.35 10.3M
2025-05-12 28.00 28.09 27.20 27.20 3.1M
2025-05-09 27.87 28.10 27.63 28.04 2.2M
2025-05-08 28.58 28.65 27.91 27.91 4.8M
2025-05-07 28.34 28.62 28.17 28.39 3.8M
2025-05-06 27.61 28.30 27.51 28.20 5.3M
2025-05-05 27.58 27.72 27.37 27.54 5.9M
2025-05-02 27.79 27.83 27.29 27.35 6.6M
2025-04-30 27.41 27.86 27.26 27.79 5.2M
2025-04-29 27.23 27.88 27.13 27.43 7.5M
2025-04-28 27.15 27.23 27.03 27.23 3.2M
2025-04-25 27.39 27.72 26.95 27.15 4.9M
2025-04-24 27.17 27.63 26.95 27.32 6.4M
2025-04-23 26.65 27.30 26.52 26.90 4.7M
2025-04-22 26.06 26.65 25.91 26.36 3.1M
2025-04-17 25.64 26.68 25.53 26.41 4.0M
2025-04-16 25.46 26.28 25.27 25.74 6.0M
2025-04-15 25.50 26.25 25.34 25.46 2.6M
2025-04-14 25.44 25.71 25.11 25.50 3.2M
2025-04-11 25.44 25.49 24.89 25.15 2.5M
2025-04-10 25.14 25.47 24.96 25.25 2.8M
2025-04-09 24.85 25.83 24.80 25.29 5.0M
2025-04-08 24.69 25.06 24.69 24.95 3.1M
2025-04-07 25.40 25.50 24.56 24.69 4.4M
2025-04-04 25.92 25.98 25.43 25.45 4.0M
2025-04-03 25.57 26.65 25.57 26.13 4.4M
2025-04-02 25.94 26.13 25.63 25.65 4.4M
2025-04-01 24.84 26.14 24.81 26.07 10.8M
2025-03-31 25.00 25.16 24.71 24.84 3.1M
2025-03-28 25.12 25.32 24.90 25.00 3.0M
2025-03-27 24.98 25.39 24.84 25.12 3.8M
2025-03-26 24.47 25.19 24.35 24.98 3.9M
2025-03-25 24.90 24.90 24.27 24.46 5.2M
2025-03-24 24.90 24.90 24.57 24.73 3.4M
2025-03-21 24.61 24.91 24.55 24.82 9.0M
2025-03-20 25.26 25.29 24.22 24.42 8.1M
2025-03-19 25.52 25.56 24.81 25.16 6.0M
2025-03-18 25.66 25.71 25.43 25.52 3.7M
2025-03-17 25.45 25.65 25.14 25.61 4.1M
2025-03-14 25.00 25.54 24.88 25.44 5.6M
2025-03-13 24.41 24.92 23.99 24.73 3.1M
2025-03-12 24.34 24.53 24.20 24.51 3.5M
2025-03-11 24.81 24.82 24.19 24.34 3.6M
2025-03-10 24.56 24.81 24.32 24.81 3.2M
2025-03-07 24.23 24.76 23.90 24.60 6.7M
2025-03-06 24.40 24.44 23.91 24.37 7.8M
2025-03-05 24.04 24.27 23.64 24.23 6.0M
2025-02-28 24.11 24.43 23.72 24.04 10.6M
2025-02-27 24.24 24.59 24.03 24.37 7.2M
2025-02-26 25.56 25.56 24.05 24.12 14.1M
2025-02-25 25.66 26.06 25.66 25.95 3.8M
2025-02-24 25.64 26.07 25.36 25.61 3.4M
2025-02-21 25.39 25.82 25.03 25.53 3.9M
2025-02-20 25.69 25.69 24.98 25.29 4.3M
2025-02-19 25.80 25.80 25.43 25.52 2.5M
2025-02-18 25.86 25.98 25.67 25.95 2.0M
2025-02-17 26.25 26.25 25.73 25.86 1.7M
2025-02-14 25.98 26.26 25.88 26.07 3.9M
2025-02-13 25.44 25.93 25.26 25.92 4.3M
2025-02-12 25.17 25.70 24.99 25.38 8.3M
2025-02-11 24.46 25.56 24.39 25.32 6.3M
2025-02-10 24.83 24.87 24.30 24.37 4.2M
2025-02-07 24.69 24.90 24.51 24.64 3.9M
2025-02-06 25.10 25.20 24.46 24.70 2.3M
2025-02-05 25.16 25.17 24.85 25.11 3.8M
2025-02-04 24.76 25.11 24.69 25.09 2.7M
2025-02-03 24.93 25.00 24.55 24.95 3.7M
2025-01-31 24.94 25.35 24.90 25.11 4.7M
2025-01-30 24.72 25.17 24.72 24.96 5.3M
2025-01-29 24.92 24.99 24.62 24.71 3.0M
2025-01-28 25.37 25.53 24.72 24.88 4.4M
2025-01-27 24.54 25.52 24.45 25.52 3.3M
2025-01-24 24.61 24.61 24.31 24.47 2.3M
2025-01-23 24.52 24.84 24.48 24.61 3.2M
2025-01-22 24.23 24.71 24.19 24.49 3.8M
2025-01-21 23.74 24.25 23.58 24.12 4.4M
2025-01-20 23.67 23.88 23.57 23.74 1.9M
2025-01-17 23.50 23.83 23.31 23.77 3.4M
2025-01-16 23.75 23.91 23.34 23.48 3.1M
2025-01-15 23.06 23.65 22.85 23.64 5.5M
2025-01-14 22.70 22.91 22.63 22.84 3.2M
2025-01-13 22.69 22.78 22.54 22.67 2.6M
2025-01-10 23.20 23.20 22.68 22.69 2.4M
2025-01-09 22.76 23.30 22.76 23.20 2.7M
2025-01-08 23.47 23.57 22.79 22.87 4.6M
2025-01-07 23.57 23.80 23.28 23.58 8.7M
2025-01-06 22.82 23.11 22.73 23.11 3.6M
2025-01-03 22.79 22.99 22.43 22.68 6.0M
2025-01-02 22.51 23.00 22.48 22.78 3.5M