14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days R$44.91 R$50.87 Friday, 17th May 2024 VIVT3.SA stock ended at R$46.45. This is 0.108% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.39% from a day low at R$46.02 to a day high of R$46.66.
90 days R$44.91 R$56.61
52 weeks R$39.70 R$56.61

Historical Telefônica Brasil S.A. prices

Date Open High Low Close Volume
May 17, 2024 R$46.31 R$46.66 R$46.02 R$46.45 2 464 700
May 16, 2024 R$46.23 R$46.50 R$45.56 R$46.50 2 210 400
May 15, 2024 R$45.38 R$45.91 R$45.20 R$45.85 3 772 700
May 14, 2024 R$45.64 R$46.17 R$45.31 R$45.31 2 561 700
May 13, 2024 R$45.11 R$45.94 R$44.97 R$45.40 2 740 600
May 10, 2024 R$45.53 R$45.77 R$44.91 R$45.11 2 312 200
May 09, 2024 R$46.41 R$46.89 R$45.28 R$45.53 3 663 100
May 08, 2024 R$47.50 R$48.25 R$46.53 R$46.94 6 502 100
May 07, 2024 R$50.40 R$50.87 R$49.54 R$49.74 2 963 100
May 06, 2024 R$50.10 R$50.81 R$49.89 R$50.56 2 268 200
May 03, 2024 R$49.86 R$50.84 R$49.52 R$50.35 3 131 600
May 02, 2024 R$47.57 R$49.68 R$47.57 R$49.66 3 354 000
May 01, 2024 R$47.34 R$47.34 R$47.34 R$47.34 0
Apr 30, 2024 R$47.74 R$48.07 R$47.34 R$47.34 2 753 600
Apr 29, 2024 R$47.98 R$48.70 R$47.88 R$47.93 1 633 300
Apr 26, 2024 R$47.81 R$48.38 R$47.81 R$48.00 1 708 000
Apr 25, 2024 R$48.04 R$48.44 R$47.69 R$47.69 1 678 100
Apr 24, 2024 R$48.17 R$48.53 R$47.73 R$47.90 1 812 500
Apr 23, 2024 R$48.39 R$48.66 R$48.24 R$48.24 1 696 100
Apr 22, 2024 R$48.71 R$49.20 R$48.38 R$48.80 1 666 300
Apr 19, 2024 R$48.52 R$48.91 R$48.28 R$48.71 2 145 300
Apr 18, 2024 R$48.91 R$49.20 R$48.23 R$48.73 1 789 500
Apr 17, 2024 R$48.74 R$49.00 R$48.35 R$48.91 1 830 200
Apr 16, 2024 R$48.43 R$49.23 R$48.27 R$48.69 2 170 700
Apr 15, 2024 R$49.02 R$49.28 R$48.53 R$48.81 2 127 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VIVT3.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the VIVT3.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VIVT3.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!