Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.85	39.14	38.34	38.95	-	-1.91%	4,024,500
Apr 27, 2026	40.17	40.39	39.71	39.71	39.62	-1.17%	4,350,600
Apr 24, 2026	39.81	40.30	39.77	40.18	40.08	0.60%	2,983,900
Apr 23, 2026	39.57	40.05	39.39	39.94	39.85	1.24%	3,211,100
Apr 22, 2026	40.62	40.95	39.34	39.45	39.36	-3.80%	6,681,000
Apr 20, 2026	40.87	41.19	40.50	41.01	40.91	0.79%	2,769,800
Apr 17, 2026	41.83	41.90	40.64	40.69	40.59	-0.63%	5,689,600
Apr 16, 2026	41.83	41.83	40.71	40.95	40.85	-2.01%	3,690,200
Apr 15, 2026	41.36	41.93	41.35	41.79	41.69	0.87%	3,910,400
Apr 14, 2026	42.25	42.42	41.29	41.43	41.33	-1.00%	5,828,800
Apr 13, 2026	42.94	43.12	41.52	41.85	41.75	-2.54%	6,974,900
Apr 10, 2026	42.90	43.21	42.55	42.94	42.84	0.44%	3,996,100
Apr 9, 2026	42.40	43.10	41.95	42.75	42.65	1.18%	5,059,100
Apr 8, 2026	42.25	42.70	41.87	42.25	42.15	3.10%	4,807,800
Apr 7, 2026	40.60	41.10	40.26	40.98	40.88	0.66%	3,022,700
Apr 6, 2026	41.36	41.50	40.68	40.71	40.61	-1.45%	1,689,100
Apr 2, 2026	40.99	41.74	40.82	41.31	41.21	-0.82%	1,885,200
Apr 1, 2026	41.13	41.82	40.78	41.65	41.55	1.02%	4,786,800
Mar 31, 2026	40.64	41.29	40.20	41.23	41.13	3.13%	5,196,000
Mar 30, 2026	40.30	40.38	39.82	39.98	39.89	-0.07%	2,248,400
Mar 27, 2026	40.16	40.46	39.78	40.01	39.92	-0.37%	5,653,800
Mar 26, 2026	40.95	41.04	40.16	40.16	40.06	-2.81%	3,625,300
Mar 25, 2026	41.35	41.76	41.01	41.32	41.17	0.66%	4,490,800
Mar 24, 2026	40.48	41.23	39.87	41.05	40.90	1.43%	5,189,700
Mar 23, 2026	40.81	41.10	40.47	40.47	40.32	0.50%	5,865,100
Mar 20, 2026	40.75	40.75	40.08	40.27	40.12	-1.37%	9,292,600
Mar 19, 2026	39.81	41.27	39.81	40.83	40.68	0.49%	5,398,100
Mar 18, 2026	40.72	41.08	40.56	40.63	40.48	-0.88%	4,102,600
Mar 17, 2026	40.85	41.21	40.59	40.99	40.84	0.99%	5,727,300
Mar 16, 2026	41.11	41.28	40.59	40.59	40.44	-0.12%	3,327,500
Mar 13, 2026	41.00	41.38	40.63	40.64	40.49	0.40%	4,866,800
Mar 12, 2026	40.88	40.89	40.01	40.48	40.33	-1.99%	6,124,200
Mar 11, 2026	40.00	41.78	39.23	41.30	41.15	-1.88%	7,677,700
Mar 10, 2026	42.00	42.43	41.53	42.09	41.94	1.45%	5,805,100
Mar 9, 2026	41.30	41.82	40.70	41.49	41.34	0.05%	5,204,200
Mar 6, 2026	41.20	41.91	41.10	41.47	41.32	-0.67%	3,042,400
Mar 5, 2026	42.22	42.80	41.47	41.75	41.60	-2.02%	5,386,700
Mar 4, 2026	41.93	43.01	41.58	42.61	42.46	2.50%	3,873,500
Mar 3, 2026	40.64	41.82	40.58	41.57	41.42	-1.63%	6,162,600
Mar 2, 2026	42.27	43.12	41.92	42.26	42.11	-2.13%	8,387,700
Feb 27, 2026	42.39	43.47	42.21	43.18	43.02	0.84%	10,680,800
Feb 26, 2026	42.43	42.89	42.07	42.82	42.67	1.78%	4,042,500
Feb 25, 2026	42.56	42.72	42.07	42.07	41.92	-1.06%	2,834,000
Feb 24, 2026	42.23	42.80	41.66	42.52	42.37	1.17%	4,669,600
Feb 23, 2026	40.93	42.15	40.69	42.03	41.79	3.27%	5,962,700
Feb 20, 2026	40.52	40.98	39.95	40.70	40.47	-0.46%	5,004,000
Feb 19, 2026	40.73	41.41	40.62	40.89	40.66	0.76%	2,978,800
Feb 18, 2026	40.99	41.35	40.41	40.58	40.35	-1.00%	3,520,400
Feb 13, 2026	40.85	41.65	40.69	40.99	40.76	-1.30%	3,992,800
Feb 12, 2026	40.69	42.04	40.51	41.53	41.30	1.76%	5,966,800
Feb 11, 2026	40.95	42.86	40.75	40.81	40.58	0.77%	16,791,500
Feb 10, 2026	39.80	40.89	39.65	40.50	40.27	1.96%	4,900,500
Feb 9, 2026	38.98	39.83	38.61	39.72	39.50	2.11%	4,048,900
Feb 6, 2026	39.00	39.09	38.39	38.90	38.68	0.23%	5,672,800
Feb 5, 2026	38.15	39.13	38.01	38.81	38.59	1.78%	4,868,800
Feb 4, 2026	38.37	38.42	37.75	38.13	37.92	-1.04%	5,965,200
Feb 3, 2026	37.95	38.55	37.38	38.53	38.31	2.86%	4,939,000
Feb 2, 2026	37.33	38.05	37.24	37.46	37.25	0.21%	5,136,600
Jan 30, 2026	37.49	37.88	37.23	37.38	37.17	-0.29%	6,983,300
Jan 29, 2026	37.86	38.09	37.13	37.49	37.28	-0.98%	5,110,500
Jan 28, 2026	37.38	37.93	37.22	37.86	37.65	1.64%	5,252,300
Jan 27, 2026	37.44	37.80	37.00	37.25	37.04	0.68%	5,519,700
Jan 26, 2026	37.10	37.23	36.58	37.00	36.79	-0.03%	5,455,200
Jan 23, 2026	36.23	37.32	36.05	37.01	36.80	2.49%	6,042,900
Jan 22, 2026	34.77	36.38	34.50	36.11	35.91	4.52%	8,597,800
Jan 21, 2026	34.33	34.65	33.92	34.55	34.36	1.47%	6,241,700
Jan 20, 2026	32.75	34.10	32.48	34.05	33.86	3.97%	5,511,900
Jan 19, 2026	32.49	32.82	32.39	32.75	32.57	0.86%	1,494,100
Jan 16, 2026	32.83	32.99	32.21	32.47	32.29	-0.73%	6,133,200
Jan 15, 2026	33.15	33.25	32.26	32.71	32.53	-1.06%	5,019,400
Jan 14, 2026	32.61	33.06	32.43	33.06	32.87	2.13%	6,855,800
Jan 13, 2026	33.33	33.38	32.35	32.37	32.19	-3.23%	6,444,700
Jan 12, 2026	33.38	33.59	33.01	33.45	33.26	0.15%	2,821,800
Jan 9, 2026	33.15	33.70	33.14	33.40	33.21	0.69%	3,103,200
Jan 8, 2026	32.86	33.23	32.57	33.17	32.98	1.25%	3,782,500
Jan 7, 2026	32.95	33.30	32.76	32.76	32.58	-1.00%	3,147,400
Jan 6, 2026	33.37	33.37	32.73	33.09	32.90	-	3,893,000
Jan 5, 2026	32.74	33.36	32.68	33.09	32.90	1.07%	3,527,800
Jan 2, 2026	33.11	33.38	32.63	32.74	32.56	-1.09%	3,586,000
Dec 30, 2025	33.09	33.30	32.96	33.10	32.91	0.18%	6,069,800
Dec 29, 2025	32.97	33.22	32.74	33.04	32.76	0.06%	3,318,600
Dec 26, 2025	32.41	33.07	32.39	33.02	32.74	1.35%	1,928,500
Dec 23, 2025	32.63	32.83	32.37	32.58	32.31	0.37%	1,754,900
Dec 22, 2025	32.85	32.85	32.13	32.46	32.19	-1.10%	4,055,800
Dec 19, 2025	32.90	33.25	32.64	32.82	32.54	-0.27%	4,248,700
Dec 18, 2025	32.80	33.18	32.64	32.91	32.63	0.12%	4,355,200
Dec 17, 2025	32.20	32.88	32.12	32.87	32.59	0.64%	4,122,000
Dec 16, 2025	33.56	33.62	32.66	32.66	32.39	-3.63%	4,240,600
Dec 15, 2025	33.47	34.09	33.32	33.89	33.60	1.32%	2,273,200
Dec 12, 2025	33.28	33.74	33.05	33.45	33.17	0.51%	3,396,200
Dec 11, 2025	34.08	34.47	33.27	33.28	33.00	-2.32%	3,154,900
Dec 10, 2025	33.65	34.23	33.33	34.07	33.78	2.07%	2,828,500
Dec 9, 2025	33.41	33.68	32.87	33.38	33.10	-0.95%	2,958,700
Dec 8, 2025	33.55	33.86	33.40	33.70	33.42	0.96%	3,351,100
Dec 5, 2025	35.01	35.09	33.36	33.38	33.10	-4.66%	5,412,000
Dec 4, 2025	34.49	35.01	34.40	35.01	34.72	2.04%	2,426,700
Dec 3, 2025	35.30	35.33	34.30	34.31	34.02	-2.22%	3,134,700
Dec 2, 2025	35.00	35.12	34.66	35.09	34.79	0.78%	2,856,500
Dec 1, 2025	35.43	35.47	34.60	34.82	34.53	-1.72%	2,717,700
Nov 28, 2025	35.26	35.57	35.10	35.43	35.13	0.51%	2,879,000