Telefônica Brasil S.A. (BCBA:VIVT3)
Argentina · Delayed Price · Currency is ARS 10,530
-90 (-0.85%)
At close: May 21, 2026
BCBA:VIVT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,510.00 | 10,530.00 | 10,370.00 | 10,530.00 | 10,530.00 | -0.85% | 25,767 |
| May 20, 2026 | 10,430.00 | 10,620.00 | 10,430.00 | 10,620.00 | 10,620.00 | 2.71% | 445 |
| May 19, 2026 | 10,320.00 | 10,360.00 | 10,220.00 | 10,340.00 | 10,340.00 | -1.90% | 15,096 |
| May 18, 2026 | 10,510.00 | 10,540.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.85% | 11 |
| May 15, 2026 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 1.53% | 1 |
| May 14, 2026 | 10,480.00 | 10,480.00 | 10,470.00 | 10,470.00 | 10,470.00 | -2.06% | 120 |
| May 13, 2026 | 10,760.00 | 10,800.00 | 10,690.00 | 10,690.00 | 10,690.00 | -2.11% | 148 |
| May 12, 2026 | 11,000.00 | 11,000.00 | 10,920.00 | 10,920.00 | 10,920.00 | -1.27% | 3 |
| May 11, 2026 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | -5.23% | 1 |
| May 8, 2026 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 1.74% | 15 |
| May 7, 2026 | 11,550.00 | 11,550.00 | 11,470.00 | 11,470.00 | 11,470.00 | -1.46% | 731 |
| May 6, 2026 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | -3.48% | 83 |
| May 5, 2026 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 1.77% | 22 |
| May 4, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.92% | 74 |
| Apr 30, 2026 | 11,640.00 | 12,020.00 | 11,640.00 | 11,960.00 | 11,960.00 | 3.91% | 1,417 |
| Apr 29, 2026 | 11,630.00 | 11,630.00 | 11,500.00 | 11,510.00 | 11,510.00 | -3.76% | 8 |
| Apr 28, 2026 | 11,640.00 | 11,960.00 | 11,640.00 | 11,960.00 | 11,960.00 | -1.89% | 7 |
| Apr 27, 2026 | 12,280.00 | 12,280.00 | 12,060.00 | 12,190.00 | 12,190.00 | 2.52% | 5,893 |
| Apr 24, 2026 | 11,730.00 | 12,050.00 | 11,730.00 | 11,890.00 | 11,890.00 | -0.25% | 276 |
| Apr 23, 2026 | 11,870.00 | 11,920.00 | 11,750.00 | 11,920.00 | 11,920.00 | 0.85% | 146 |
| Apr 22, 2026 | 11,770.00 | 11,830.00 | 11,770.00 | 11,820.00 | 11,820.00 | -3.11% | 10 |
| Apr 21, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2.01% | 2 |
| Apr 20, 2026 | 11,990.00 | 11,990.00 | 11,960.00 | 11,960.00 | 11,960.00 | -0.25% | 26 |
| Apr 16, 2026 | 12,050.00 | 12,050.00 | 11,820.00 | 11,990.00 | 11,990.00 | -1.40% | 10,008 |
| Apr 15, 2026 | 12,120.00 | 12,160.00 | 12,120.00 | 12,160.00 | 12,160.00 | -0.49% | 61 |
| Apr 14, 2026 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | -2.55% | 114 |
| Apr 10, 2026 | 12,710.00 | 12,710.00 | 12,490.00 | 12,540.00 | 12,540.00 | -0.48% | 31 |
| Apr 9, 2026 | 12,420.00 | 12,600.00 | 12,420.00 | 12,600.00 | 12,600.00 | 7.69% | 3,463 |
| Apr 7, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.27% | 21 |
| Apr 6, 2026 | 11,990.00 | 11,990.00 | 11,780.00 | 11,850.00 | 11,850.00 | -1.90% | 3 |
| Apr 1, 2026 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 3.60% | 4 |
| Mar 31, 2026 | 11,350.00 | 11,660.00 | 11,350.00 | 11,660.00 | 11,660.00 | 2.73% | 14 |
| Mar 30, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 0.18% | 12 |
| Mar 27, 2026 | 11,140.00 | 11,330.00 | 11,140.00 | 11,330.00 | 11,330.00 | 0.62% | 671 |
| Mar 26, 2026 | 11,250.00 | 11,260.00 | 11,250.00 | 11,260.00 | 11,260.00 | 0.27% | 18 |
| Mar 23, 2026 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 2.18% | 9 |
| Mar 20, 2026 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | -4.10% | 4 |
| Mar 19, 2026 | 11,290.00 | 11,460.00 | 11,290.00 | 11,460.00 | 11,460.00 | 0.53% | 26 |
| Mar 16, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2.06% | 3 |
| Mar 13, 2026 | 11,200.00 | 11,200.00 | 11,170.00 | 11,170.00 | 11,170.00 | -0.09% | 544 |
| Mar 12, 2026 | 11,360.00 | 11,360.00 | 11,180.00 | 11,180.00 | 11,180.00 | -7.30% | 177 |
| Mar 10, 2026 | 11,730.00 | 12,060.00 | 11,730.00 | 12,060.00 | 12,060.00 | 2.64% | 21 |
| Mar 9, 2026 | 11,760.00 | 11,760.00 | 11,560.00 | 11,750.00 | 11,750.00 | -0.84% | 662 |
| Mar 6, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1.54% | 4,219 |
| Mar 5, 2026 | 11,560.00 | 11,710.00 | 11,560.00 | 11,670.00 | 11,670.00 | -3.79% | 5,182 |
| Mar 4, 2026 | 12,030.00 | 12,130.00 | 11,780.00 | 12,130.00 | 12,130.00 | 4.57% | 340 |
| Mar 3, 2026 | 11,450.00 | 11,600.00 | 11,330.00 | 11,600.00 | 11,600.00 | -2.11% | 28 |
| Mar 2, 2026 | 12,340.00 | 12,340.00 | 11,850.00 | 11,850.00 | 11,850.00 | -4.67% | 284 |
| Feb 27, 2026 | 12,320.00 | 12,480.00 | 12,300.00 | 12,430.00 | 12,430.00 | 1.47% | 272 |
| Feb 26, 2026 | 12,080.00 | 12,300.00 | 12,080.00 | 12,250.00 | 12,250.00 | 0.25% | 158 |