Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
15.91
+0.13 (0.79%)
Mar 9, 2026, 3:08 PM EDT - Market open
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.78 | 15.83 | 15.58 | 15.74 | - | -0.29% | 428,878 |
| Mar 6, 2026 | 15.55 | 15.94 | 15.55 | 15.78 | 15.78 | -0.69% | 1,212,910 |
| Mar 5, 2026 | 15.96 | 16.02 | 15.66 | 15.89 | 15.89 | -3.11% | 914,079 |
| Mar 4, 2026 | 16.01 | 16.45 | 15.93 | 16.40 | 16.40 | 4.39% | 882,090 |
| Mar 3, 2026 | 15.47 | 15.88 | 15.28 | 15.71 | 15.71 | -3.80% | 1,468,242 |
| Mar 2, 2026 | 16.26 | 16.54 | 16.10 | 16.33 | 16.33 | -3.43% | 946,549 |
| Feb 27, 2026 | 16.50 | 16.95 | 16.50 | 16.91 | 16.91 | 2.05% | 1,589,889 |
| Feb 26, 2026 | 16.54 | 16.63 | 16.29 | 16.57 | 16.57 | 0.79% | 924,846 |
| Feb 25, 2026 | 16.43 | 16.58 | 16.39 | 16.44 | 16.44 | -0.84% | 625,257 |
| Feb 24, 2026 | 16.14 | 16.60 | 16.12 | 16.58 | 16.58 | 2.09% | 1,086,425 |
| Feb 23, 2026 | 16.22 | 16.32 | 16.08 | 16.24 | 16.21 | 3.18% | 971,858 |
| Feb 20, 2026 | 15.48 | 15.81 | 15.46 | 15.74 | 15.71 | 0.32% | 718,594 |
| Feb 19, 2026 | 15.76 | 15.82 | 15.61 | 15.69 | 15.66 | 1.29% | 725,506 |
| Feb 18, 2026 | 15.71 | 15.87 | 15.37 | 15.49 | 15.46 | -1.53% | 1,129,294 |
| Feb 17, 2026 | 15.68 | 15.98 | 15.65 | 15.73 | 15.70 | 0.06% | 626,898 |
| Feb 13, 2026 | 15.58 | 15.75 | 15.51 | 15.72 | 15.69 | -1.26% | 715,826 |
| Feb 12, 2026 | 16.03 | 16.18 | 15.80 | 15.92 | 15.89 | 0.76% | 1,428,832 |
| Feb 11, 2026 | 16.38 | 16.47 | 15.71 | 15.80 | 15.77 | 1.54% | 1,969,739 |
| Feb 10, 2026 | 15.38 | 15.68 | 15.32 | 15.56 | 15.53 | 1.77% | 1,017,760 |
| Feb 9, 2026 | 14.89 | 15.31 | 14.87 | 15.29 | 15.26 | 2.48% | 904,533 |
| Feb 6, 2026 | 14.88 | 14.94 | 14.69 | 14.92 | 14.89 | 1.43% | 607,689 |
| Feb 5, 2026 | 14.77 | 14.89 | 14.56 | 14.71 | 14.68 | 1.94% | 1,054,860 |
| Feb 4, 2026 | 14.61 | 14.62 | 14.34 | 14.43 | 14.40 | -1.57% | 741,637 |
| Feb 3, 2026 | 14.41 | 14.73 | 14.41 | 14.66 | 14.63 | 2.66% | 1,004,480 |
| Feb 2, 2026 | 14.20 | 14.40 | 14.18 | 14.28 | 14.25 | 0.71% | 536,047 |
| Jan 30, 2026 | 14.34 | 14.43 | 14.11 | 14.18 | 14.15 | -1.87% | 901,730 |
| Jan 29, 2026 | 14.65 | 14.67 | 14.15 | 14.45 | 14.42 | -0.55% | 865,308 |
| Jan 28, 2026 | 14.47 | 14.58 | 14.29 | 14.53 | 14.50 | 1.68% | 671,374 |
| Jan 27, 2026 | 14.32 | 14.36 | 14.17 | 14.29 | 14.26 | 2.14% | 808,753 |
| Jan 26, 2026 | 13.92 | 14.10 | 13.83 | 13.99 | 13.96 | 0.29% | 863,413 |
| Jan 23, 2026 | 13.72 | 14.08 | 13.70 | 13.95 | 13.92 | 2.50% | 1,206,738 |
| Jan 22, 2026 | 13.18 | 13.70 | 13.18 | 13.61 | 13.58 | 4.69% | 864,252 |
| Jan 21, 2026 | 12.79 | 13.00 | 12.73 | 13.00 | 12.97 | 2.52% | 845,247 |
| Jan 20, 2026 | 12.25 | 12.72 | 12.23 | 12.68 | 12.65 | 5.14% | 1,120,597 |
| Jan 16, 2026 | 12.01 | 12.13 | 11.93 | 12.06 | 12.04 | -0.82% | 669,036 |
| Jan 15, 2026 | 12.02 | 12.32 | 11.95 | 12.16 | 12.14 | -0.25% | 740,511 |
| Jan 14, 2026 | 12.10 | 12.27 | 12.09 | 12.19 | 12.17 | 1.08% | 872,265 |
| Jan 13, 2026 | 12.38 | 12.38 | 12.04 | 12.06 | 12.04 | -2.90% | 654,528 |
| Jan 12, 2026 | 12.35 | 12.49 | 12.34 | 12.42 | 12.40 | -0.08% | 570,234 |
| Jan 9, 2026 | 12.48 | 12.57 | 12.40 | 12.43 | 12.41 | 0.73% | 677,747 |
| Jan 8, 2026 | 12.19 | 12.34 | 12.15 | 12.34 | 12.32 | 1.65% | 779,626 |
| Jan 7, 2026 | 12.18 | 12.31 | 12.13 | 12.14 | 12.12 | -0.98% | 773,854 |
| Jan 6, 2026 | 12.27 | 12.35 | 12.14 | 12.26 | 12.24 | 0.49% | 1,401,870 |
| Jan 5, 2026 | 12.00 | 12.29 | 12.00 | 12.20 | 12.18 | 1.08% | 620,402 |
| Jan 2, 2026 | 12.14 | 12.22 | 12.00 | 12.07 | 12.05 | 1.77% | 703,884 |
| Dec 31, 2025 | 11.88 | 12.03 | 11.85 | 11.86 | 11.84 | -0.92% | 375,217 |
| Dec 30, 2025 | 12.02 | 12.06 | 11.95 | 11.97 | 11.95 | 1.18% | 1,176,352 |
| Dec 29, 2025 | 11.78 | 11.90 | 11.77 | 11.83 | 11.77 | -0.50% | 425,113 |
| Dec 26, 2025 | 11.73 | 11.90 | 11.72 | 11.89 | 11.83 | 1.36% | 581,929 |
| Dec 24, 2025 | 11.61 | 11.74 | 11.61 | 11.73 | 11.67 | 0.26% | 183,875 |
| Dec 23, 2025 | 11.63 | 11.81 | 11.63 | 11.70 | 11.64 | 0.86% | 430,681 |
| Dec 22, 2025 | 11.57 | 11.69 | 11.50 | 11.60 | 11.54 | -1.69% | 1,659,712 |
| Dec 19, 2025 | 11.99 | 12.06 | 11.76 | 11.80 | 11.74 | -1.50% | 705,190 |
| Dec 18, 2025 | 11.83 | 12.02 | 11.83 | 11.98 | 11.92 | 0.84% | 919,950 |
| Dec 17, 2025 | 11.80 | 11.93 | 11.80 | 11.88 | 11.82 | -0.75% | 873,537 |
| Dec 16, 2025 | 12.11 | 12.16 | 11.93 | 11.97 | 11.91 | -4.32% | 911,645 |
| Dec 15, 2025 | 12.56 | 12.59 | 12.44 | 12.51 | 12.45 | 1.54% | 530,234 |
| Dec 12, 2025 | 12.37 | 12.40 | 12.15 | 12.32 | 12.26 | 0.65% | 1,119,123 |
| Dec 11, 2025 | 12.59 | 12.73 | 12.20 | 12.24 | 12.18 | -1.77% | 1,094,085 |
| Dec 10, 2025 | 12.31 | 12.51 | 12.25 | 12.46 | 12.40 | 1.71% | 1,161,507 |
| Dec 9, 2025 | 12.14 | 12.30 | 12.05 | 12.25 | 12.19 | -0.81% | 703,716 |
| Dec 8, 2025 | 12.37 | 12.43 | 12.22 | 12.35 | 12.29 | 1.56% | 1,075,895 |
| Dec 5, 2025 | 13.03 | 13.03 | 12.16 | 12.16 | 12.10 | -7.03% | 1,327,448 |
| Dec 4, 2025 | 13.08 | 13.17 | 13.01 | 13.08 | 13.02 | 1.71% | 1,093,897 |
| Dec 3, 2025 | 13.15 | 13.18 | 12.85 | 12.86 | 12.80 | -2.21% | 789,488 |
| Dec 2, 2025 | 13.04 | 13.16 | 13.01 | 13.15 | 13.09 | 1.78% | 1,064,260 |
| Dec 1, 2025 | 12.95 | 13.07 | 12.87 | 12.92 | 12.86 | -2.27% | 798,010 |
| Nov 28, 2025 | 13.26 | 13.26 | 13.11 | 13.22 | 13.16 | 1.15% | 380,899 |
| Nov 26, 2025 | 13.09 | 13.21 | 13.07 | 13.07 | 13.01 | 1.32% | 670,992 |
| Nov 25, 2025 | 12.76 | 12.90 | 12.75 | 12.90 | 12.84 | 0.94% | 410,578 |
| Nov 24, 2025 | 12.83 | 12.92 | 12.69 | 12.78 | 12.68 | 0.31% | 730,917 |
| Nov 21, 2025 | 12.64 | 12.78 | 12.60 | 12.74 | 12.64 | 0.47% | 991,228 |
| Nov 20, 2025 | 13.01 | 13.02 | 12.66 | 12.68 | 12.59 | -1.48% | 510,222 |
| Nov 19, 2025 | 12.96 | 12.98 | 12.81 | 12.87 | 12.77 | -1.38% | 501,076 |
| Nov 18, 2025 | 12.94 | 13.10 | 12.90 | 13.05 | 12.95 | 1.32% | 497,412 |
| Nov 17, 2025 | 13.06 | 13.07 | 12.83 | 12.88 | 12.78 | -1.75% | 684,191 |
| Nov 14, 2025 | 13.26 | 13.31 | 13.10 | 13.11 | 13.01 | -0.68% | 661,390 |
| Nov 13, 2025 | 13.19 | 13.24 | 12.99 | 13.20 | 13.10 | -0.08% | 1,099,855 |
| Nov 12, 2025 | 13.15 | 13.25 | 13.09 | 13.21 | 13.11 | 0.38% | 840,445 |
| Nov 11, 2025 | 12.92 | 13.16 | 12.88 | 13.16 | 13.06 | 4.53% | 1,297,435 |
| Nov 10, 2025 | 12.65 | 12.67 | 12.55 | 12.59 | 12.50 | 0.32% | 752,338 |
| Nov 7, 2025 | 12.55 | 12.69 | 12.54 | 12.55 | 12.46 | 0.08% | 771,470 |
| Nov 6, 2025 | 12.69 | 12.76 | 12.54 | 12.54 | 12.45 | -0.40% | 500,947 |
| Nov 5, 2025 | 12.47 | 12.73 | 12.41 | 12.59 | 12.50 | 3.20% | 675,777 |
| Nov 4, 2025 | 12.17 | 12.27 | 12.14 | 12.20 | 12.11 | 1.50% | 674,309 |
| Nov 3, 2025 | 12.06 | 12.06 | 11.95 | 12.02 | 11.93 | 0.75% | 957,118 |
| Oct 31, 2025 | 12.56 | 12.56 | 11.89 | 11.93 | 11.84 | -5.62% | 1,241,594 |
| Oct 30, 2025 | 12.65 | 12.74 | 12.53 | 12.64 | 12.55 | -1.02% | 1,353,490 |
| Oct 29, 2025 | 12.90 | 12.96 | 12.74 | 12.77 | 12.67 | -0.47% | 429,714 |
| Oct 28, 2025 | 12.82 | 12.91 | 12.75 | 12.83 | 12.73 | -0.39% | 735,006 |
| Oct 27, 2025 | 12.86 | 12.97 | 12.83 | 12.88 | 12.75 | 1.50% | 1,225,409 |
| Oct 24, 2025 | 12.65 | 12.74 | 12.58 | 12.69 | 12.56 | 2.01% | 848,354 |
| Oct 23, 2025 | 12.30 | 12.46 | 12.24 | 12.44 | 12.31 | 1.47% | 540,769 |
| Oct 22, 2025 | 12.22 | 12.30 | 12.17 | 12.26 | 12.13 | 0.66% | 491,933 |
| Oct 21, 2025 | 12.11 | 12.30 | 12.11 | 12.18 | 12.05 | -0.33% | 828,540 |
| Oct 20, 2025 | 12.29 | 12.29 | 12.21 | 12.22 | 12.09 | 0.25% | 417,801 |
| Oct 17, 2025 | 11.95 | 12.26 | 11.95 | 12.19 | 12.06 | 2.09% | 456,985 |
| Oct 16, 2025 | 11.86 | 11.95 | 11.80 | 11.94 | 11.82 | 0.34% | 603,945 |
| Oct 15, 2025 | 11.80 | 12.10 | 11.77 | 11.90 | 11.78 | 1.36% | 879,224 |
| Oct 14, 2025 | 11.66 | 11.79 | 11.64 | 11.74 | 11.62 | -1.26% | 527,187 |