Telefônica Brasil S.A. (BCBA:VIV)
Argentina · Delayed Price · Currency is ARS 19,830
-408 (-2.01%)
At close: May 22, 2026
BCBA:VIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19,700.00 | 19,980.00 | 19,600.00 | 19,830.00 | 19,830.00 | -2.01% | 248 |
| May 21, 2026 | 20,760.00 | 21,030.00 | 20,760.00 | 20,900.00 | 20,237.63 | -0.52% | 1,207 |
| May 20, 2026 | 20,520.00 | 21,160.00 | 20,520.00 | 21,010.00 | 20,344.14 | 3.09% | 90 |
| May 19, 2026 | 20,670.00 | 20,670.00 | 20,380.00 | 20,380.00 | 19,734.11 | -2.77% | 402 |
| May 18, 2026 | 20,700.00 | 20,960.00 | 20,700.00 | 20,960.00 | 20,295.73 | 0.24% | 204 |
| May 15, 2026 | 20,950.00 | 21,050.00 | 20,900.00 | 20,910.00 | 20,247.31 | -0.95% | 13 |
| May 14, 2026 | 21,250.00 | 21,250.00 | 21,020.00 | 21,110.00 | 20,440.97 | -2.22% | 52 |
| May 13, 2026 | 21,730.00 | 21,730.00 | 21,540.00 | 21,590.00 | 20,905.76 | -1.14% | 20 |
| May 12, 2026 | 22,080.00 | 22,150.00 | 21,840.00 | 21,840.00 | 21,147.84 | 0.28% | 116 |
| May 11, 2026 | 22,220.00 | 22,220.00 | 21,760.00 | 21,780.00 | 21,089.74 | -6.00% | 3,342 |
| May 8, 2026 | 23,420.00 | 23,650.00 | 23,170.00 | 23,170.00 | 22,435.69 | 0.74% | 35 |
| May 7, 2026 | 23,150.00 | 23,420.00 | 23,000.00 | 23,000.00 | 22,271.08 | -2.79% | 3,798 |
| May 6, 2026 | 23,620.00 | 23,660.00 | 23,410.00 | 23,660.00 | 22,910.16 | -1.99% | 25 |
| May 5, 2026 | 24,150.00 | 24,460.00 | 24,140.00 | 24,140.00 | 23,374.95 | 2.59% | 8,126 |
| May 4, 2026 | 23,800.00 | 23,800.00 | 23,530.00 | 23,530.00 | 22,784.28 | -1.30% | 279 |
| Apr 30, 2026 | 23,420.00 | 23,840.00 | 23,420.00 | 23,840.00 | 23,084.45 | 4.65% | 198 |
| Apr 29, 2026 | 23,140.00 | 23,140.00 | 22,780.00 | 22,780.00 | 22,058.05 | -3.35% | 81 |
| Apr 28, 2026 | 23,380.00 | 23,590.00 | 23,300.00 | 23,570.00 | 22,823.01 | -3.10% | 23 |
| Apr 27, 2026 | 24,360.00 | 24,390.00 | 24,360.00 | 24,390.00 | 23,554.11 | 2.39% | 2,100 |
| Apr 24, 2026 | 23,850.00 | 23,850.00 | 23,820.00 | 23,820.00 | 23,003.64 | -0.13% | 9 |
| Apr 23, 2026 | 23,520.00 | 23,850.00 | 23,520.00 | 23,850.00 | 23,032.62 | 1.62% | 52 |
| Apr 22, 2026 | 23,700.00 | 23,700.00 | 23,470.00 | 23,470.00 | 22,665.64 | -1.39% | 6 |
| Apr 21, 2026 | 23,800.00 | 23,800.00 | 23,750.00 | 23,800.00 | 22,984.33 | -1.73% | 16 |
| Apr 20, 2026 | 23,850.00 | 24,250.00 | 23,850.00 | 24,220.00 | 23,389.94 | 1.04% | 49 |
| Apr 17, 2026 | 23,990.00 | 23,990.00 | 23,970.00 | 23,970.00 | 23,148.50 | 0.80% | 11 |
| Apr 16, 2026 | 23,860.00 | 23,860.00 | 23,730.00 | 23,780.00 | 22,965.02 | -1.57% | 56 |
| Apr 15, 2026 | 24,620.00 | 24,620.00 | 24,160.00 | 24,160.00 | 23,331.99 | -1.27% | 313 |
| Apr 14, 2026 | 24,700.00 | 24,710.00 | 24,470.00 | 24,470.00 | 23,631.37 | -0.33% | 4,490 |
| Apr 13, 2026 | 24,850.00 | 25,020.00 | 24,380.00 | 24,550.00 | 23,708.63 | -2.58% | 221 |
| Apr 10, 2026 | 25,280.00 | 25,540.00 | 25,200.00 | 25,200.00 | 24,336.35 | 0.64% | 24 |
| Apr 9, 2026 | 25,140.00 | 25,140.00 | 25,040.00 | 25,040.00 | 24,181.83 | 2.33% | 52 |
| Apr 8, 2026 | 24,420.00 | 24,570.00 | 24,420.00 | 24,470.00 | 23,631.37 | 3.12% | 26 |
| Apr 7, 2026 | 23,380.00 | 23,730.00 | 23,380.00 | 23,730.00 | 22,916.73 | 1.15% | 85 |
| Apr 6, 2026 | 23,740.00 | 23,740.00 | 23,430.00 | 23,460.00 | 22,655.98 | -2.53% | 3,381 |
| Apr 1, 2026 | 23,610.00 | 24,110.00 | 23,500.00 | 24,070.00 | 23,245.08 | 2.43% | 456 |
| Mar 31, 2026 | 23,310.00 | 23,500.00 | 23,310.00 | 23,500.00 | 22,694.61 | 4.17% | 5,296 |
| Mar 30, 2026 | 22,520.00 | 22,590.00 | 22,520.00 | 22,560.00 | 21,786.83 | 0.45% | 33 |
| Mar 27, 2026 | 22,460.00 | 22,460.00 | 22,460.00 | 22,460.00 | 21,690.25 | -2.67% | 1 |
| Mar 25, 2026 | 23,070.00 | 23,290.00 | 23,040.00 | 23,110.00 | 22,286.13 | 3.77% | 54 |
| Mar 20, 2026 | 22,550.00 | 22,550.00 | 22,170.00 | 22,270.00 | 21,476.08 | -2.88% | 254 |
| Mar 19, 2026 | 22,710.00 | 22,950.00 | 22,710.00 | 22,930.00 | 22,112.55 | -0.61% | 30 |
| Mar 18, 2026 | 23,140.00 | 23,150.00 | 23,040.00 | 23,070.00 | 22,247.56 | -0.26% | 154 |
| Mar 17, 2026 | 23,060.00 | 23,210.00 | 23,060.00 | 23,130.00 | 22,305.42 | 1.05% | 55 |
| Mar 16, 2026 | 22,730.00 | 22,930.00 | 22,640.00 | 22,890.00 | 22,073.98 | 1.69% | 427 |
| Mar 13, 2026 | 22,910.00 | 22,910.00 | 22,510.00 | 22,510.00 | 21,707.52 | -1.27% | 20 |
| Mar 12, 2026 | 22,770.00 | 22,800.00 | 22,670.00 | 22,800.00 | 21,987.19 | -1.72% | 20 |
| Mar 11, 2026 | 23,490.00 | 23,520.00 | 23,200.00 | 23,200.00 | 22,372.93 | -2.73% | 210 |
| Mar 10, 2026 | 23,970.00 | 23,980.00 | 23,820.00 | 23,850.00 | 22,999.75 | 0.85% | 82 |
| Mar 9, 2026 | 23,500.00 | 23,690.00 | 23,160.00 | 23,650.00 | 22,806.88 | 0.34% | 95 |
| Mar 6, 2026 | 23,230.00 | 23,580.00 | 23,150.00 | 23,570.00 | 22,729.74 | 1.59% | 65 |