Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	33.45	33.79	33.41	33.69	33.69	0.48%	1,174,400
Sep 12, 2025	33.21	33.60	33.21	33.53	33.53	0.18%	1,643,700
Sep 11, 2025	33.30	33.50	33.01	33.47	33.47	0.78%	3,819,200
Sep 10, 2025	33.43	33.44	32.95	33.21	33.21	-0.66%	3,806,700
Sep 9, 2025	33.76	33.76	33.12	33.43	33.43	-0.48%	2,650,100
Sep 8, 2025	34.22	34.23	33.39	33.59	33.59	-1.21%	3,290,300
Sep 5, 2025	33.69	34.00	33.52	34.00	34.00	1.22%	3,379,900
Sep 4, 2025	33.42	33.68	33.20	33.59	33.59	0.33%	3,076,800
Sep 3, 2025	33.46	33.69	33.18	33.48	33.48	0.06%	5,000,000
Sep 2, 2025	33.53	33.80	33.24	33.46	33.46	-0.89%	4,279,600
Sep 1, 2025	34.00	34.31	33.53	33.76	33.76	-0.32%	2,008,900
Aug 29, 2025	34.20	34.23	33.69	33.87	33.87	-0.21%	6,576,400
Aug 28, 2025	34.25	34.47	33.94	33.94	33.94	-0.44%	6,361,500
Aug 27, 2025	34.41	34.52	34.05	34.09	34.09	-1.04%	3,703,700
Aug 26, 2025	34.73	34.92	34.45	34.45	34.45	-1.09%	8,679,600
Aug 25, 2025	34.37	35.10	34.33	34.83	34.76	1.25%	2,963,200
Aug 22, 2025	34.17	34.40	33.94	34.40	34.33	1.00%	4,897,500
Aug 21, 2025	33.69	34.22	33.69	34.06	34.00	0.35%	4,345,900
Aug 20, 2025	33.78	34.32	33.67	33.94	33.88	0.12%	3,114,200
Aug 19, 2025	33.76	34.02	33.43	33.90	33.84	-0.12%	4,663,800
Aug 18, 2025	33.63	34.02	33.57	33.94	33.88	1.53%	3,732,500
Aug 15, 2025	33.24	33.50	32.95	33.43	33.37	0.78%	4,412,000
Aug 14, 2025	32.81	33.74	32.81	33.17	33.11	0.24%	7,072,100
Aug 13, 2025	32.82	33.15	32.81	33.09	33.03	0.42%	6,529,300
Aug 12, 2025	33.45	33.65	32.95	32.95	32.89	-0.87%	6,023,600
Aug 11, 2025	32.82	33.84	32.82	33.24	33.18	0.97%	6,283,400
Aug 8, 2025	32.17	33.04	32.16	32.92	32.86	-0.06%	4,766,100
Aug 7, 2025	32.85	33.06	32.46	32.94	32.88	0.73%	8,790,300
Aug 6, 2025	32.35	32.94	32.16	32.70	32.64	2.03%	5,783,800
Aug 5, 2025	32.11	32.44	31.90	32.05	31.99	0.38%	5,442,300
Aug 4, 2025	31.90	32.13	31.70	31.93	31.87	1.11%	4,192,300
Aug 1, 2025	31.64	31.75	31.24	31.58	31.52	0.32%	3,552,000
Jul 31, 2025	30.91	31.63	30.84	31.48	31.42	1.06%	6,520,200
Jul 30, 2025	30.55	31.42	30.55	31.15	31.09	1.96%	10,585,000
Jul 29, 2025	30.73	30.91	30.27	30.55	30.49	0.03%	6,494,500
Jul 28, 2025	30.41	30.82	30.38	30.54	30.48	-0.52%	3,832,300
Jul 25, 2025	30.75	30.98	30.66	30.70	30.61	-0.16%	3,654,600
Jul 24, 2025	30.47	30.90	30.32	30.75	30.66	0.16%	5,466,200
Jul 23, 2025	30.31	30.86	30.20	30.70	30.61	1.29%	5,830,000
Jul 22, 2025	31.10	31.11	30.16	30.31	30.22	-2.23%	5,862,200
Jul 21, 2025	30.99	31.19	30.85	31.00	30.91	0.16%	3,457,900
Jul 18, 2025	31.16	31.59	30.84	30.95	30.86	-1.09%	6,079,900
Jul 17, 2025	31.18	31.70	31.18	31.29	31.20	-0.19%	5,497,100
Jul 16, 2025	31.36	31.40	30.95	31.35	31.26	0.22%	5,549,500
Jul 15, 2025	31.10	31.28	30.89	31.28	31.19	0.55%	5,544,300
Jul 14, 2025	31.96	32.05	31.11	31.11	31.02	-3.08%	5,434,500
Jul 11, 2025	32.15	32.44	31.96	32.10	32.01	0.31%	7,258,100
Jul 10, 2025	31.50	32.13	31.15	32.00	31.91	1.01%	15,276,900
Jul 9, 2025	31.41	31.79	31.33	31.68	31.59	0.38%	9,602,800
Jul 8, 2025	32.11	32.23	31.20	31.56	31.47	-1.71%	9,350,500