Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	41.35	41.76	41.01	41.32	41.27	0.66%	4,490,800
Mar 24, 2026	40.48	41.23	39.87	41.05	41.00	1.43%	5,189,700
Mar 23, 2026	40.81	41.10	40.47	40.47	40.42	0.50%	5,865,100
Mar 20, 2026	40.75	40.75	40.08	40.27	40.22	-1.37%	9,292,600
Mar 19, 2026	39.81	41.27	39.81	40.83	40.78	0.49%	5,398,100
Mar 18, 2026	40.72	41.08	40.56	40.63	40.58	-0.88%	4,102,600
Mar 17, 2026	40.85	41.21	40.59	40.99	40.94	0.99%	5,727,300
Mar 16, 2026	41.11	41.28	40.59	40.59	40.54	-0.12%	3,327,500
Mar 13, 2026	41.00	41.38	40.63	40.64	40.59	0.40%	4,866,800
Mar 12, 2026	40.88	40.89	40.01	40.48	40.43	-1.99%	6,124,200
Mar 11, 2026	40.00	41.78	39.23	41.30	41.25	-1.88%	7,677,700
Mar 10, 2026	42.00	42.43	41.53	42.09	42.04	1.45%	5,805,100
Mar 9, 2026	41.30	41.82	40.70	41.49	41.44	0.05%	5,204,200
Mar 6, 2026	41.20	41.91	41.10	41.47	41.42	-0.67%	3,042,400
Mar 5, 2026	42.22	42.80	41.47	41.75	41.70	-2.02%	5,386,700
Mar 4, 2026	41.93	43.01	41.58	42.61	42.56	2.50%	3,873,500
Mar 3, 2026	40.64	41.82	40.58	41.57	41.52	-1.63%	6,162,600
Mar 2, 2026	42.27	43.12	41.92	42.26	42.21	-2.13%	8,387,700
Feb 27, 2026	42.39	43.47	42.21	43.18	43.13	0.84%	10,680,800
Feb 26, 2026	42.43	42.89	42.07	42.82	42.77	1.78%	4,042,500
Feb 25, 2026	42.56	42.72	42.07	42.07	42.02	-1.06%	2,834,000
Feb 24, 2026	42.23	42.80	41.66	42.52	42.47	1.17%	4,669,600
Feb 23, 2026	40.93	42.15	40.69	42.03	41.89	3.27%	5,962,700
Feb 20, 2026	40.52	40.98	39.95	40.70	40.57	-0.46%	5,004,000
Feb 19, 2026	40.73	41.41	40.62	40.89	40.76	0.76%	2,978,800
Feb 18, 2026	40.99	41.35	40.41	40.58	40.45	-1.00%	3,520,400
Feb 13, 2026	40.85	41.65	40.69	40.99	40.86	-1.30%	3,992,800
Feb 12, 2026	40.69	42.04	40.51	41.53	41.40	1.76%	5,966,800
Feb 11, 2026	40.95	42.86	40.75	40.81	40.68	0.77%	16,791,500
Feb 10, 2026	39.80	40.89	39.65	40.50	40.37	1.96%	4,900,500
Feb 9, 2026	38.98	39.83	38.61	39.72	39.59	2.11%	4,048,900
Feb 6, 2026	39.00	39.09	38.39	38.90	38.77	0.23%	5,672,800
Feb 5, 2026	38.15	39.13	38.01	38.81	38.68	1.78%	4,868,800
Feb 4, 2026	38.37	38.42	37.75	38.13	38.01	-1.04%	5,965,200
Feb 3, 2026	37.95	38.55	37.38	38.53	38.41	2.86%	4,939,000
Feb 2, 2026	37.33	38.05	37.24	37.46	37.34	0.21%	5,136,600
Jan 30, 2026	37.49	37.88	37.23	37.38	37.26	-0.29%	6,983,300
Jan 29, 2026	37.86	38.09	37.13	37.49	37.37	-0.98%	5,110,500
Jan 28, 2026	37.38	37.93	37.22	37.86	37.74	1.64%	5,252,300
Jan 27, 2026	37.44	37.80	37.00	37.25	37.13	0.68%	5,519,700
Jan 26, 2026	37.10	37.23	36.58	37.00	36.88	-0.03%	5,455,200
Jan 23, 2026	36.23	37.32	36.05	37.01	36.89	2.49%	6,042,900
Jan 22, 2026	34.77	36.38	34.50	36.11	35.99	4.52%	8,597,800
Jan 21, 2026	34.33	34.65	33.92	34.55	34.44	1.47%	6,241,700
Jan 20, 2026	32.75	34.10	32.48	34.05	33.94	3.97%	5,511,900
Jan 19, 2026	32.49	32.82	32.39	32.75	32.64	0.86%	1,494,100
Jan 16, 2026	32.83	32.99	32.21	32.47	32.36	-0.73%	6,133,200
Jan 15, 2026	33.15	33.25	32.26	32.71	32.60	-1.06%	5,019,400
Jan 14, 2026	32.61	33.06	32.43	33.06	32.95	2.13%	6,855,800
Jan 13, 2026	33.33	33.38	32.35	32.37	32.27	-3.23%	6,444,700