Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.49	35.01	34.40	35.01	35.01	2.04%	2,426,700
Dec 3, 2025	35.30	35.33	34.30	34.31	34.31	-2.22%	3,134,700
Dec 2, 2025	35.00	35.12	34.66	35.09	35.09	0.78%	2,856,500
Dec 1, 2025	35.43	35.47	34.60	34.82	34.82	-1.72%	2,717,700
Nov 28, 2025	35.26	35.57	35.10	35.43	35.43	0.51%	2,879,000
Nov 27, 2025	35.10	35.57	35.05	35.25	35.25	0.40%	1,352,100
Nov 26, 2025	34.84	35.45	34.84	35.11	35.11	0.92%	2,945,200
Nov 25, 2025	34.35	35.43	34.35	34.79	34.79	0.23%	2,085,900
Nov 24, 2025	34.39	34.96	34.32	34.71	34.62	0.67%	5,871,800
Nov 21, 2025	34.30	34.52	33.96	34.48	34.39	0.29%	4,193,500
Nov 19, 2025	34.57	34.89	34.26	34.38	34.29	-1.32%	2,360,000
Nov 18, 2025	33.95	34.97	33.82	34.84	34.75	1.78%	3,604,200
Nov 17, 2025	34.80	34.84	34.23	34.23	34.14	-1.64%	2,847,200
Nov 14, 2025	35.28	35.41	34.80	34.80	34.71	-1.14%	3,230,700
Nov 13, 2025	35.14	35.41	34.41	35.20	35.11	0.06%	4,660,000
Nov 12, 2025	34.69	35.31	34.60	35.18	35.09	1.47%	4,503,600
Nov 11, 2025	33.60	34.67	33.42	34.67	34.58	3.83%	7,159,400
Nov 10, 2025	33.92	33.92	33.33	33.39	33.30	-0.71%	4,045,500
Nov 7, 2025	33.57	33.95	33.49	33.63	33.54	0.18%	3,376,800
Nov 6, 2025	33.85	34.23	33.57	33.57	33.48	-0.83%	3,118,300
Nov 5, 2025	32.91	34.22	32.91	33.85	33.76	2.51%	5,195,500
Nov 4, 2025	32.17	33.14	31.78	33.02	32.93	2.39%	6,332,000
Nov 3, 2025	32.07	32.50	32.04	32.25	32.17	0.66%	7,852,600
Oct 31, 2025	34.43	34.43	32.04	32.04	31.96	-5.99%	12,801,600
Oct 30, 2025	34.27	34.36	33.83	34.08	33.99	-0.55%	3,712,700
Oct 29, 2025	34.51	34.67	34.21	34.27	34.18	-0.70%	2,688,700
Oct 28, 2025	34.56	34.75	34.38	34.51	34.42	-0.26%	5,644,700
Oct 27, 2025	34.53	35.08	34.53	34.60	34.41	0.58%	6,100,700
Oct 24, 2025	33.62	34.43	33.57	34.40	34.21	2.50%	3,566,800
Oct 23, 2025	33.30	33.61	32.98	33.56	33.38	1.30%	2,199,900
Oct 22, 2025	33.19	33.27	32.87	33.13	32.95	0.24%	1,508,500
Oct 21, 2025	32.83	33.16	32.67	33.05	32.87	0.49%	3,019,900
Oct 20, 2025	33.01	33.24	32.84	32.89	32.71	-0.33%	2,817,200
Oct 17, 2025	32.30	33.28	32.30	33.00	32.82	1.41%	3,845,300
Oct 16, 2025	32.42	32.55	32.18	32.54	32.36	-	3,823,700
Oct 15, 2025	31.88	33.00	31.87	32.54	32.36	0.77%	4,698,400
Oct 14, 2025	32.25	32.33	31.95	32.29	32.11	0.06%	3,269,600
Oct 13, 2025	32.50	32.81	32.27	32.27	32.09	-0.28%	2,643,700
Oct 10, 2025	32.50	32.53	31.90	32.36	32.18	0.06%	4,368,100
Oct 9, 2025	32.44	32.50	32.05	32.34	32.16	-0.19%	3,392,600
Oct 8, 2025	31.78	32.46	31.68	32.40	32.22	0.34%	4,374,800
Oct 7, 2025	32.87	32.93	32.05	32.29	32.11	-2.24%	6,301,600
Oct 6, 2025	33.30	33.51	33.02	33.03	32.85	-0.84%	2,749,800
Oct 3, 2025	33.24	33.31	32.76	33.31	33.13	0.12%	3,002,500
Oct 2, 2025	33.88	34.00	33.27	33.27	33.09	-1.80%	1,826,400
Oct 1, 2025	34.10	34.20	33.74	33.88	33.69	-0.56%	2,653,000
Sep 30, 2025	33.80	34.39	33.57	34.07	33.88	1.64%	4,822,100
Sep 29, 2025	33.17	33.78	33.09	33.52	33.34	1.64%	2,954,200
Sep 26, 2025	33.06	33.18	32.74	32.98	32.80	-0.21%	3,009,200
Sep 25, 2025	33.42	33.48	33.04	33.05	32.87	-1.11%	3,194,100
Sep 24, 2025	33.41	33.54	33.22	33.42	33.24	-0.03%	5,157,500
Sep 23, 2025	33.59	33.73	33.40	33.43	33.25	-0.21%	3,290,300
Sep 22, 2025	33.38	33.74	33.34	33.50	33.21	-0.12%	3,801,300
Sep 19, 2025	33.79	33.84	33.39	33.54	33.25	-0.53%	5,490,200
Sep 18, 2025	33.91	34.00	33.69	33.72	33.43	-0.62%	2,491,800
Sep 17, 2025	33.43	34.03	33.29	33.93	33.64	1.65%	3,927,300
Sep 16, 2025	33.91	33.94	33.38	33.38	33.09	-1.30%	4,371,300
Sep 15, 2025	33.45	33.82	33.41	33.82	33.53	0.86%	2,256,500
Sep 12, 2025	33.21	33.60	33.21	33.53	33.24	0.18%	1,643,700
Sep 11, 2025	33.30	33.50	33.01	33.47	33.18	0.78%	3,818,900
Sep 10, 2025	33.43	33.44	32.95	33.21	32.92	-0.66%	3,805,200
Sep 9, 2025	33.76	33.76	33.12	33.43	33.14	-0.48%	2,644,000
Sep 8, 2025	34.22	34.23	33.39	33.59	33.30	-1.21%	3,288,200
Sep 5, 2025	33.69	34.00	33.52	34.00	33.71	1.22%	3,379,200
Sep 4, 2025	33.42	33.68	33.20	33.59	33.30	0.33%	3,073,400
Sep 3, 2025	33.46	33.69	33.18	33.48	33.19	0.06%	4,996,600
Sep 2, 2025	33.53	33.80	33.24	33.46	33.17	-0.89%	4,277,300
Sep 1, 2025	34.00	34.31	33.53	33.76	33.47	-0.32%	2,008,200
Aug 29, 2025	34.20	34.23	33.69	33.87	33.58	-0.21%	6,574,900
Aug 28, 2025	34.25	34.47	33.94	33.94	33.65	-0.44%	6,354,600
Aug 27, 2025	34.41	34.52	34.05	34.09	33.79	-1.04%	3,698,800
Aug 26, 2025	34.73	34.92	34.45	34.45	34.15	-1.09%	8,673,100
Aug 25, 2025	34.37	35.10	34.33	34.83	34.46	1.25%	2,960,300
Aug 22, 2025	34.17	34.40	33.94	34.40	34.04	1.00%	4,832,400
Aug 21, 2025	33.69	34.22	33.69	34.06	33.70	0.35%	4,345,400
Aug 20, 2025	33.78	34.32	33.67	33.94	33.58	0.12%	3,113,500
Aug 19, 2025	33.76	34.02	33.43	33.90	33.54	-0.12%	4,658,400
Aug 18, 2025	33.63	34.02	33.57	33.94	33.58	1.53%	3,729,000
Aug 15, 2025	33.24	33.50	32.95	33.43	33.08	0.78%	4,408,600
Aug 14, 2025	32.81	33.74	32.81	33.17	32.82	0.24%	7,070,900
Aug 13, 2025	32.82	33.15	32.81	33.09	32.74	0.42%	6,528,700
Aug 12, 2025	33.45	33.65	32.95	32.95	32.60	-0.87%	6,020,700
Aug 11, 2025	32.82	33.84	32.82	33.24	32.89	0.97%	6,282,300
Aug 8, 2025	32.17	33.04	32.16	32.92	32.57	-0.06%	4,763,200
Aug 7, 2025	32.85	33.06	32.46	32.94	32.59	0.73%	8,785,400
Aug 6, 2025	32.35	32.94	32.16	32.70	32.36	2.03%	5,773,300
Aug 5, 2025	32.11	32.44	31.90	32.05	31.71	0.38%	5,431,800
Aug 4, 2025	31.90	32.13	31.70	31.93	31.59	1.11%	4,189,400
Aug 1, 2025	31.64	31.75	31.24	31.58	31.25	0.32%	3,551,200
Jul 31, 2025	30.91	31.63	30.84	31.48	31.15	1.06%	6,508,100
Jul 30, 2025	30.55	31.42	30.55	31.15	30.82	1.96%	10,583,800
Jul 29, 2025	30.73	30.91	30.27	30.55	30.23	0.03%	6,488,100
Jul 28, 2025	30.41	30.82	30.38	30.54	30.22	-0.52%	3,829,300
Jul 25, 2025	30.75	30.98	30.66	30.70	30.29	-0.16%	3,654,400
Jul 24, 2025	30.47	30.90	30.32	30.75	30.34	0.16%	5,465,000
Jul 23, 2025	30.31	30.86	30.20	30.70	30.29	1.29%	5,828,000
Jul 22, 2025	31.10	31.11	30.16	30.31	29.91	-2.23%	5,855,400
Jul 21, 2025	30.99	31.19	30.85	31.00	30.59	0.16%	3,457,600
Jul 18, 2025	31.16	31.59	30.84	30.95	30.54	-1.09%	6,071,100
Jul 17, 2025	31.18	31.70	31.18	31.29	30.87	-0.19%	5,496,200