Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.22	42.80	42.07	42.30	-	-0.73%	459,000
Mar 4, 2026	41.93	43.01	41.58	42.61	42.61	2.50%	3,873,500
Mar 3, 2026	40.64	41.82	40.58	41.57	41.57	-1.63%	6,162,600
Mar 2, 2026	42.27	43.12	41.92	42.26	42.26	-2.13%	8,387,700
Feb 27, 2026	42.39	43.47	42.21	43.18	43.18	0.84%	10,680,800
Feb 26, 2026	42.43	42.89	42.07	42.82	42.82	1.78%	4,042,500
Feb 25, 2026	42.56	42.72	42.07	42.07	42.07	-1.06%	2,834,000
Feb 24, 2026	42.23	42.80	41.66	42.52	42.52	1.17%	4,669,600
Feb 23, 2026	40.93	42.15	40.69	42.03	41.95	3.27%	5,962,700
Feb 20, 2026	40.52	40.98	39.95	40.70	40.62	-0.46%	5,004,000
Feb 19, 2026	40.73	41.41	40.62	40.89	40.81	0.76%	2,978,800
Feb 18, 2026	40.99	41.35	40.41	40.58	40.50	-1.00%	3,520,400
Feb 13, 2026	40.85	41.65	40.69	40.99	40.91	-1.30%	3,992,800
Feb 12, 2026	40.69	42.04	40.51	41.53	41.45	1.76%	5,966,800
Feb 11, 2026	40.95	42.86	40.75	40.81	40.73	0.77%	16,791,500
Feb 10, 2026	39.80	40.89	39.65	40.50	40.42	1.96%	4,900,500
Feb 9, 2026	38.98	39.83	38.61	39.72	39.64	2.11%	4,048,900
Feb 6, 2026	39.00	39.09	38.39	38.90	38.82	0.23%	5,672,800
Feb 5, 2026	38.15	39.13	38.01	38.81	38.73	1.78%	4,868,800
Feb 4, 2026	38.37	38.42	37.75	38.13	38.05	-1.04%	5,965,200
Feb 3, 2026	37.95	38.55	37.38	38.53	38.45	2.86%	4,939,000
Feb 2, 2026	37.33	38.05	37.24	37.46	37.39	0.21%	5,136,600
Jan 30, 2026	37.49	37.88	37.23	37.38	37.31	-0.29%	6,983,300
Jan 29, 2026	37.86	38.09	37.13	37.49	37.42	-0.98%	5,110,500
Jan 28, 2026	37.38	37.93	37.22	37.86	37.78	1.64%	5,252,300
Jan 27, 2026	37.44	37.80	37.00	37.25	37.18	0.68%	5,519,700
Jan 26, 2026	37.10	37.23	36.58	37.00	36.93	-0.03%	5,455,200
Jan 23, 2026	36.23	37.32	36.05	37.01	36.94	2.49%	6,042,900
Jan 22, 2026	34.77	36.38	34.50	36.11	36.04	4.52%	8,597,800
Jan 21, 2026	34.33	34.65	33.92	34.55	34.48	1.47%	6,241,700
Jan 20, 2026	32.75	34.10	32.48	34.05	33.98	3.97%	5,511,900
Jan 19, 2026	32.49	32.82	32.39	32.75	32.68	0.86%	1,494,100
Jan 16, 2026	32.83	32.99	32.21	32.47	32.41	-0.73%	6,133,200
Jan 15, 2026	33.15	33.25	32.26	32.71	32.64	-1.06%	5,019,400
Jan 14, 2026	32.61	33.06	32.43	33.06	32.99	2.13%	6,855,800
Jan 13, 2026	33.33	33.38	32.35	32.37	32.31	-3.23%	6,444,700
Jan 12, 2026	33.38	33.59	33.01	33.45	33.38	0.15%	2,821,800
Jan 9, 2026	33.15	33.70	33.14	33.40	33.33	0.69%	3,103,200
Jan 8, 2026	32.86	33.23	32.57	33.17	33.10	1.25%	3,782,500
Jan 7, 2026	32.95	33.30	32.76	32.76	32.69	-1.00%	3,147,400
Jan 6, 2026	33.37	33.37	32.73	33.09	33.02	-	3,893,000
Jan 5, 2026	32.74	33.36	32.68	33.09	33.02	1.07%	3,527,800
Jan 2, 2026	33.11	33.38	32.63	32.74	32.67	-1.09%	3,586,000
Dec 30, 2025	33.09	33.30	32.96	33.10	33.03	0.18%	6,069,800
Dec 29, 2025	32.97	33.22	32.74	33.04	32.88	0.06%	3,318,600
Dec 26, 2025	32.41	33.07	32.39	33.02	32.86	1.35%	1,928,500
Dec 23, 2025	32.63	32.83	32.37	32.58	32.42	0.37%	1,754,900
Dec 22, 2025	32.85	32.85	32.13	32.46	32.30	-1.10%	4,055,800
Dec 19, 2025	32.90	33.25	32.64	32.82	32.66	-0.27%	4,248,700
Dec 18, 2025	32.80	33.18	32.64	32.91	32.75	0.12%	4,355,200
Dec 17, 2025	32.20	32.88	32.12	32.87	32.71	0.64%	4,122,000
Dec 16, 2025	33.56	33.62	32.66	32.66	32.50	-3.63%	4,240,600
Dec 15, 2025	33.47	34.09	33.32	33.89	33.73	1.32%	2,273,200
Dec 12, 2025	33.28	33.74	33.05	33.45	33.29	0.51%	3,396,200
Dec 11, 2025	34.08	34.47	33.27	33.28	33.12	-2.32%	3,154,900
Dec 10, 2025	33.65	34.23	33.33	34.07	33.91	2.07%	2,828,500
Dec 9, 2025	33.41	33.68	32.87	33.38	33.22	-0.95%	2,958,700
Dec 8, 2025	33.55	33.86	33.40	33.70	33.54	0.96%	3,351,100
Dec 5, 2025	35.01	35.09	33.36	33.38	33.22	-4.66%	5,412,000
Dec 4, 2025	34.49	35.01	34.40	35.01	34.84	2.04%	2,426,700
Dec 3, 2025	35.30	35.33	34.30	34.31	34.15	-2.22%	3,134,700
Dec 2, 2025	35.00	35.12	34.66	35.09	34.92	0.78%	2,856,500
Dec 1, 2025	35.43	35.47	34.60	34.82	34.65	-1.72%	2,717,700
Nov 28, 2025	35.26	35.57	35.10	35.43	35.26	0.51%	2,879,000
Nov 27, 2025	35.10	35.57	35.05	35.25	35.08	0.40%	1,352,100
Nov 26, 2025	34.84	35.45	34.84	35.11	34.94	0.92%	2,945,200
Nov 25, 2025	34.35	35.43	34.35	34.79	34.62	0.23%	2,085,900
Nov 24, 2025	34.39	34.96	34.32	34.71	34.45	0.67%	5,871,800
Nov 21, 2025	34.30	34.52	33.96	34.48	34.22	0.29%	4,193,500
Nov 19, 2025	34.57	34.89	34.26	34.38	34.13	-1.32%	2,360,000
Nov 18, 2025	33.95	34.97	33.82	34.84	34.58	1.78%	3,604,200
Nov 17, 2025	34.80	34.84	34.23	34.23	33.98	-1.64%	2,847,200
Nov 14, 2025	35.28	35.41	34.80	34.80	34.54	-1.14%	3,230,700
Nov 13, 2025	35.14	35.41	34.41	35.20	34.94	0.06%	4,660,000
Nov 12, 2025	34.69	35.31	34.60	35.18	34.92	1.47%	4,503,600
Nov 11, 2025	33.60	34.67	33.42	34.67	34.41	3.83%	7,159,400
Nov 10, 2025	33.92	33.92	33.33	33.39	33.14	-0.71%	4,045,500
Nov 7, 2025	33.57	33.95	33.49	33.63	33.38	0.18%	3,376,800
Nov 6, 2025	33.85	34.23	33.57	33.57	33.32	-0.83%	3,118,300
Nov 5, 2025	32.91	34.22	32.91	33.85	33.60	2.51%	5,195,500
Nov 4, 2025	32.17	33.14	31.78	33.02	32.78	2.39%	6,332,000
Nov 3, 2025	32.07	32.50	32.04	32.25	32.01	0.66%	7,852,600
Oct 31, 2025	34.43	34.43	32.04	32.04	31.80	-5.99%	12,801,600
Oct 30, 2025	34.27	34.36	33.83	34.08	33.83	-0.55%	3,712,700
Oct 29, 2025	34.51	34.67	34.21	34.27	34.02	-0.70%	2,688,700
Oct 28, 2025	34.56	34.75	34.38	34.51	34.25	-0.26%	5,644,700
Oct 27, 2025	34.53	35.08	34.53	34.60	34.24	0.58%	6,100,700
Oct 24, 2025	33.62	34.43	33.57	34.40	34.05	2.50%	3,566,800
Oct 23, 2025	33.30	33.61	32.98	33.56	33.21	1.30%	2,199,900
Oct 22, 2025	33.19	33.27	32.87	33.13	32.79	0.24%	1,508,500
Oct 21, 2025	32.83	33.16	32.67	33.05	32.71	0.49%	3,019,900
Oct 20, 2025	33.01	33.24	32.84	32.89	32.55	-0.33%	2,817,200
Oct 17, 2025	32.30	33.28	32.30	33.00	32.66	1.41%	3,845,300
Oct 16, 2025	32.42	32.55	32.18	32.54	32.21	-	3,823,700
Oct 15, 2025	31.88	33.00	31.87	32.54	32.21	0.77%	4,698,400
Oct 14, 2025	32.25	32.33	31.95	32.29	31.96	0.06%	3,269,600
Oct 13, 2025	32.50	32.81	32.27	32.27	31.94	-0.28%	2,643,700
Oct 10, 2025	32.50	32.53	31.90	32.36	32.03	0.06%	4,368,100
Oct 9, 2025	32.44	32.50	32.05	32.34	32.01	-0.19%	3,392,600
Oct 8, 2025	31.78	32.46	31.68	32.40	32.07	0.34%	4,374,800