Skip to main content
Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
15.68
-0.26 (-1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
15.67
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Telefônica Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6115.7515.3715.6815.68-1.88%1,121,431
Apr 27, 202616.1516.2515.9515.9815.94-0.44%909,801
Apr 24, 202615.9516.1015.8416.0516.010.44%743,936
Apr 23, 202615.9316.1015.9115.9815.940.69%871,173
Apr 22, 202616.4016.4215.8515.8715.83-1.92%1,096,598
Apr 21, 202616.4916.5716.1216.1816.14-2.00%1,231,452
Apr 20, 202616.3916.5416.3416.5116.470.73%721,709
Apr 17, 202616.5516.6316.3616.3916.35-0.43%811,535
Apr 16, 202616.6016.6216.2616.4616.42-1.14%1,442,218
Apr 15, 202616.7516.8216.5816.6516.610.60%1,648,452
Apr 14, 202616.9716.9816.5416.5516.51-1.25%1,770,166
Apr 13, 202616.9816.9816.5916.7616.72-2.22%1,233,986
Apr 10, 202617.0517.2617.0417.1417.101.30%839,030
Apr 9, 202616.6217.0316.6216.9216.882.11%1,055,487
Apr 8, 202616.7016.7316.4316.5716.534.28%724,785
Apr 7, 202615.7915.9515.6215.8915.850.19%664,920
Apr 6, 202615.9916.0815.8115.8615.82-1.06%459,880
Apr 2, 202615.9316.2115.8716.0315.99-0.93%593,307
Apr 1, 202615.9716.2115.8816.1816.141.70%776,175
Mar 31, 202615.5815.9315.5215.9115.874.46%889,109
Mar 30, 202615.4515.4515.1615.2315.19-0.13%688,117
Mar 27, 202615.3315.5215.2115.2515.21-0.65%915,635
Mar 26, 202615.6815.7315.3115.3515.31-3.15%771,458
Mar 25, 202615.8716.0515.8015.8515.791.28%982,673
Mar 24, 202615.2315.7115.2015.6515.591.10%1,096,215
Mar 23, 202615.4815.7315.3715.4815.421.91%1,262,108
Mar 20, 202615.4315.4415.0715.1915.14-2.69%1,729,468
Mar 19, 202615.2915.8215.2115.6115.550.39%1,125,415
Mar 18, 202615.6815.8015.5115.5515.49-1.08%1,476,228
Mar 17, 202615.7215.9015.5715.7215.660.64%751,309
Mar 16, 202615.5515.6715.4015.6215.561.76%917,187
Mar 13, 202615.7115.8215.3215.3515.29-0.32%838,344
Mar 12, 202615.5615.6215.3415.4015.34-3.69%978,593
Mar 11, 202615.6616.1915.5615.9915.93-1.72%1,052,266
Mar 10, 202616.0716.4816.0616.2716.211.12%957,102
Mar 9, 202615.7816.1415.5816.0916.031.96%966,792
Mar 6, 202615.5515.9415.5515.7815.72-0.69%1,212,910
Mar 5, 202615.9616.0215.6615.8915.83-3.11%914,231
Mar 4, 202616.0116.4515.9316.4016.344.39%882,109
Mar 3, 202615.4715.8815.2815.7115.65-3.80%1,468,302
Mar 2, 202616.2616.5416.1016.3316.27-3.43%946,551
Feb 27, 202616.5016.9516.5016.9116.852.05%1,590,099
Feb 26, 202616.5416.6316.2916.5716.510.79%924,868
Feb 25, 202616.4316.5816.3916.4416.38-0.84%625,517
Feb 24, 202616.1416.6016.1216.5816.522.09%1,088,040
Feb 23, 202616.2216.3216.0816.2416.153.18%971,895
Feb 20, 202615.4815.8115.4615.7415.650.32%718,594
Feb 19, 202615.7615.8215.6115.6915.601.29%725,506
Feb 18, 202615.7115.8715.3715.4915.40-1.53%1,129,294
Feb 17, 202615.6815.9815.6515.7315.640.06%626,898
Feb 13, 202615.5815.7515.5115.7215.63-1.26%715,826
Feb 12, 202616.0316.1815.8015.9215.830.76%1,428,832
Feb 11, 202616.3816.4715.7115.8015.711.54%1,969,739
Feb 10, 202615.3815.6815.3215.5615.471.77%1,017,760
Feb 9, 202614.8915.3114.8715.2915.202.48%904,533
Feb 6, 202614.8814.9414.6914.9214.841.43%607,689
Feb 5, 202614.7714.8914.5614.7114.631.94%1,054,860
Feb 4, 202614.6114.6214.3414.4314.35-1.57%741,637
Feb 3, 202614.4114.7314.4114.6614.582.66%1,004,480
Feb 2, 202614.2014.4014.1814.2814.200.71%536,047
Jan 30, 202614.3414.4314.1114.1814.10-1.87%901,730
Jan 29, 202614.6514.6714.1514.4514.37-0.55%865,308
Jan 28, 202614.4714.5814.2914.5314.451.68%671,374
Jan 27, 202614.3214.3614.1714.2914.212.14%808,753
Jan 26, 202613.9214.1013.8313.9913.910.29%863,413
Jan 23, 202613.7214.0813.7013.9513.872.50%1,206,738
Jan 22, 202613.1813.7013.1813.6113.534.69%864,252
Jan 21, 202612.7913.0012.7313.0012.932.52%845,247
Jan 20, 202612.2512.7212.2312.6812.615.14%1,120,597
Jan 16, 202612.0112.1311.9312.0611.99-0.82%669,036
Jan 15, 202612.0212.3211.9512.1612.09-0.25%740,511
Jan 14, 202612.1012.2712.0912.1912.121.08%872,265
Jan 13, 202612.3812.3812.0412.0611.99-2.90%654,528
Jan 12, 202612.3512.4912.3412.4212.35-0.08%570,234
Jan 9, 202612.4812.5712.4012.4312.360.73%677,747
Jan 8, 202612.1912.3412.1512.3412.271.65%779,626
Jan 7, 202612.1812.3112.1312.1412.07-0.98%773,854
Jan 6, 202612.2712.3512.1412.2612.190.49%1,401,870
Jan 5, 202612.0012.2912.0012.2012.131.08%620,402
Jan 2, 202612.1412.2212.0012.0712.001.77%703,884
Dec 31, 202511.8812.0311.8511.8611.79-0.92%375,217
Dec 30, 202512.0212.0611.9511.9711.901.18%1,176,352
Dec 29, 202511.7811.9011.7711.8311.73-0.50%425,113
Dec 26, 202511.7311.9011.7211.8911.791.36%581,929
Dec 24, 202511.6111.7411.6111.7311.630.26%183,875
Dec 23, 202511.6311.8111.6311.7011.600.86%430,681
Dec 22, 202511.5711.6911.5011.6011.50-1.69%1,659,712
Dec 19, 202511.9912.0611.7611.8011.70-1.50%705,190
Dec 18, 202511.8312.0211.8311.9811.880.84%919,950
Dec 17, 202511.8011.9311.8011.8811.78-0.75%873,537
Dec 16, 202512.1112.1611.9311.9711.87-4.32%911,645
Dec 15, 202512.5612.5912.4412.5112.401.54%530,234
Dec 12, 202512.3712.4012.1512.3212.210.65%1,119,123
Dec 11, 202512.5912.7312.2012.2412.13-1.77%1,094,085
Dec 10, 202512.3112.5112.2512.4612.351.71%1,161,507
Dec 9, 202512.1412.3012.0512.2512.14-0.81%703,716
Dec 8, 202512.3712.4312.2212.3512.241.56%1,075,895
Dec 5, 202513.0313.0312.1612.1612.05-7.03%1,327,448
Dec 4, 202513.0813.1713.0113.0812.971.71%1,093,897
Dec 3, 202513.1513.1812.8512.8612.75-2.21%789,488