Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.69	42.00	40.51	41.87	-	2.60%	2,769,200
Feb 11, 2026	40.95	42.86	40.75	40.81	40.81	0.77%	16,791,500
Feb 10, 2026	39.80	40.89	39.65	40.50	40.50	1.96%	4,900,500
Feb 9, 2026	38.98	39.83	38.61	39.72	39.72	2.11%	4,048,900
Feb 6, 2026	39.00	39.09	38.39	38.90	38.90	0.23%	5,672,800
Feb 5, 2026	38.15	39.13	38.01	38.81	38.81	1.78%	4,868,800
Feb 4, 2026	38.37	38.42	37.75	38.13	38.13	-1.04%	5,965,200
Feb 3, 2026	37.95	38.55	37.38	38.53	38.53	2.86%	4,939,000
Feb 2, 2026	37.33	38.05	37.24	37.46	37.46	0.21%	5,136,600
Jan 30, 2026	37.49	37.88	37.23	37.38	37.38	-0.29%	6,983,300
Jan 29, 2026	37.86	38.09	37.13	37.49	37.49	-0.98%	5,110,500
Jan 28, 2026	37.38	37.93	37.22	37.86	37.86	1.64%	5,252,300
Jan 27, 2026	37.44	37.80	37.00	37.25	37.25	0.68%	5,519,700
Jan 26, 2026	37.10	37.23	36.58	37.00	37.00	-0.03%	5,455,200
Jan 23, 2026	36.23	37.32	36.05	37.01	37.01	2.49%	6,042,900
Jan 22, 2026	34.77	36.38	34.50	36.11	36.11	4.52%	8,597,800
Jan 21, 2026	34.33	34.65	33.92	34.55	34.55	1.47%	6,241,700
Jan 20, 2026	32.75	34.10	32.48	34.05	34.05	3.97%	5,511,900
Jan 19, 2026	32.49	32.82	32.39	32.75	32.75	0.86%	1,494,100
Jan 16, 2026	32.83	32.99	32.21	32.47	32.47	-0.73%	6,133,200
Jan 15, 2026	33.15	33.25	32.26	32.71	32.71	-1.06%	5,019,400
Jan 14, 2026	32.61	33.06	32.43	33.06	33.06	2.13%	6,855,800
Jan 13, 2026	33.33	33.38	32.35	32.37	32.37	-3.23%	6,444,700
Jan 12, 2026	33.38	33.59	33.01	33.45	33.45	0.15%	2,821,800
Jan 9, 2026	33.15	33.70	33.14	33.40	33.40	0.69%	3,103,200
Jan 8, 2026	32.86	33.23	32.57	33.17	33.17	1.25%	3,782,500
Jan 7, 2026	32.95	33.30	32.76	32.76	32.76	-1.00%	3,147,400
Jan 6, 2026	33.37	33.37	32.73	33.09	33.09	-	3,893,000
Jan 5, 2026	32.74	33.36	32.68	33.09	33.09	1.07%	3,527,800
Jan 2, 2026	33.11	33.38	32.63	32.74	32.74	-1.09%	3,586,000
Dec 30, 2025	33.09	33.30	32.96	33.10	33.10	0.18%	6,069,800
Dec 29, 2025	32.97	33.22	32.74	33.04	32.95	0.06%	3,318,600
Dec 26, 2025	32.41	33.07	32.39	33.02	32.93	1.35%	1,928,500
Dec 23, 2025	32.63	32.83	32.37	32.58	32.49	0.37%	1,754,900
Dec 22, 2025	32.85	32.85	32.13	32.46	32.37	-1.10%	4,055,800
Dec 19, 2025	32.90	33.25	32.64	32.82	32.73	-0.27%	4,248,700
Dec 18, 2025	32.80	33.18	32.64	32.91	32.82	0.12%	4,355,200
Dec 17, 2025	32.20	32.88	32.12	32.87	32.78	0.64%	4,122,000
Dec 16, 2025	33.56	33.62	32.66	32.66	32.57	-3.63%	4,240,600
Dec 15, 2025	33.47	34.09	33.32	33.89	33.79	1.32%	2,273,200
Dec 12, 2025	33.28	33.74	33.05	33.45	33.36	0.51%	3,396,200
Dec 11, 2025	34.08	34.47	33.27	33.28	33.19	-2.32%	3,154,900
Dec 10, 2025	33.65	34.23	33.33	34.07	33.97	2.07%	2,828,500
Dec 9, 2025	33.41	33.68	32.87	33.38	33.29	-0.95%	2,958,700
Dec 8, 2025	33.55	33.86	33.40	33.70	33.61	0.96%	3,351,100
Dec 5, 2025	35.01	35.09	33.36	33.38	33.29	-4.66%	5,412,000
Dec 4, 2025	34.49	35.01	34.40	35.01	34.91	2.04%	2,426,700
Dec 3, 2025	35.30	35.33	34.30	34.31	34.21	-2.22%	3,134,700
Dec 2, 2025	35.00	35.12	34.66	35.09	34.99	0.78%	2,856,500
Dec 1, 2025	35.43	35.47	34.60	34.82	34.72	-1.72%	2,717,700