VIVT3
CEDEAR ARSTelefonica Brasil S.A. · VIVT3 · B3
ISIN: ARCAVA4601X2 · Subyacente: · Valor representado:
Último cierre
9325.00
-65.00
-0.69%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 9450.00
Mínimo 9295.00
Máximo 9450.00
Volumen 10
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 9450.00 | 9450.00 | 9295.00 | 9325.00 | 10 |
| 08/09/2026 | 9545.00 | 9545.00 | 9365.00 | 9390.00 | 203 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 9390.00 | 0 |
| 04/09/2026 | 9745.00 | 9745.00 | 9390.00 | 9390.00 | 3 |
| 03/09/2026 | 9500.00 | 9500.00 | 9345.00 | 9345.00 | 14 |
| 02/09/2026 | 9535.00 | 9545.00 | 9400.00 | 9400.00 | 5114 |
| 01/09/2026 | 9400.00 | 9400.00 | 9295.00 | 9295.00 | 784 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 10000.00 | 0 |
| 28/08/2026 | 10000.00 | 10000.00 | 10000.00 | 10000.00 | 1 |
| 27/08/2026 | 10000.00 | 10000.00 | 10000.00 | 10000.00 | 9 |
| 26/08/2026 | 9351.34 | 9351.34 | 9351.34 | 9351.34 | 8 |
| 25/08/2026 | 9206.86 | 9206.86 | 9206.86 | 9206.86 | 417 |
| 24/08/2026 | 9107.21 | 9107.21 | 8987.64 | 9077.32 | 15 |
| 21/08/2026 | 8947.79 | 9157.04 | 8947.79 | 9107.21 | 24 |
| 20/08/2026 | 8888.00 | 8888.00 | 8888.00 | 8888.00 | 2 |
| 19/08/2026 | 9176.96 | 9176.96 | 9042.45 | 9042.45 | 3420 |
| 18/08/2026 | 8917.90 | 8967.72 | 8843.17 | 8952.77 | 30 |
| 14/08/2026 | 8967.72 | 8967.72 | 8912.91 | 8947.79 | 253 |
| 13/08/2026 | 9092.27 | 9092.27 | 8967.72 | 9012.56 | 67 |
| 12/08/2026 | 9221.80 | 9221.80 | 9206.86 | 9206.86 | 13 |
| 11/08/2026 | 9167.00 | 9261.66 | 9167.00 | 9231.77 | 78 |
| 10/08/2026 | 9445.99 | 9884.42 | 9436.03 | 9884.42 | 1067 |
| 07/08/2026 | 9595.46 | 9595.46 | 9490.83 | 9540.65 | 31 |
| 06/08/2026 | 9695.10 | 9695.10 | 9525.71 | 9665.21 | 265 |
| 05/08/2026 | 9630.33 | 9630.33 | 9630.33 | 9630.33 | 5 |
| 04/08/2026 | 9769.83 | 9769.83 | 9769.83 | 9769.83 | 163 |
| 03/08/2026 | 10173.38 | 10173.38 | 10173.38 | 10173.38 | 5 |
| 31/07/2026 | 10312.87 | 10312.87 | 10093.66 | 10203.27 | 31 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 11121.07 | 0 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 11121.07 | 0 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 11121.07 | 0 |
| 27/07/2026 | 11120.86 | 11120.86 | 11120.86 | 11120.86 | 25 |
| 24/07/2026 | 11001.81 | 11101.02 | 10962.13 | 10962.13 | 42 |
| 23/07/2026 | 10763.72 | 10763.72 | 10763.72 | 10763.72 | 2 |
| 22/07/2026 | 10833.16 | 11021.65 | 10833.16 | 11011.73 | 10 |
| 21/07/2026 | 11051.41 | 11051.41 | 11051.41 | 11051.41 | 20 |
| 20/07/2026 | 11011.73 | 11041.49 | 11011.73 | 11041.49 | 7 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 10813.32 | 0 |
| 16/07/2026 | 10813.32 | 10813.32 | 10813.32 | 10813.32 | 1 |
| 15/07/2026 | 10595.07 | 10922.45 | 10595.07 | 10922.45 | 33 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 10476.03 | 0 |
| 13/07/2026 | 10476.03 | 10476.03 | 10476.03 | 10476.03 | 1 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 10416.50 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 10416.50 | 0 |
| 07/07/2026 | 10416.50 | 10416.50 | 10416.50 | 10416.50 | 89 |
| 06/07/2026 | 10585.15 | 10585.15 | 10585.15 | 10585.15 | 1255 |
| 03/07/2026 | 10466.11 | 10466.11 | 10466.11 | 10466.11 | 4 |
| 02/07/2026 | 10237.93 | 10237.93 | 10237.93 | 10237.93 | 60 |
| 01/07/2026 | 10287.54 | 10287.54 | 10108.97 | 10218.09 | 52 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 10395.27 | 0 |