Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	34.56	34.75	34.38	34.51	34.51	-0.26%	5,644,700
Oct 27, 2025	34.53	35.08	34.53	34.60	34.50	0.58%	6,212,300
Oct 24, 2025	33.62	34.43	33.57	34.40	34.40	2.50%	3,571,400
Oct 23, 2025	33.30	33.61	32.98	33.56	33.56	1.30%	2,201,600
Oct 22, 2025	33.19	33.27	32.87	33.13	33.13	0.24%	1,509,400
Oct 21, 2025	32.83	33.16	32.67	33.05	33.05	0.49%	3,021,600
Oct 20, 2025	33.01	33.24	32.84	32.89	32.89	-0.33%	2,837,900
Oct 17, 2025	32.30	33.28	32.30	33.00	33.00	1.41%	3,849,400
Oct 16, 2025	32.42	32.55	32.18	32.54	32.54	-	3,824,800
Oct 15, 2025	31.88	33.00	31.87	32.54	32.54	0.77%	4,698,700
Oct 14, 2025	32.25	32.33	31.95	32.29	32.29	0.06%	3,271,600
Oct 13, 2025	32.50	32.81	32.27	32.27	32.27	-0.28%	2,645,500
Oct 10, 2025	32.50	32.53	31.90	32.36	32.36	0.06%	4,372,300
Oct 9, 2025	32.44	32.50	32.05	32.34	32.34	-0.19%	3,393,400
Oct 8, 2025	31.78	32.46	31.68	32.40	32.40	0.34%	4,382,900
Oct 7, 2025	32.87	32.93	32.05	32.29	32.29	-2.24%	6,311,400
Oct 6, 2025	33.30	33.51	33.02	33.03	33.03	-0.84%	2,763,600
Oct 3, 2025	33.24	33.31	32.76	33.31	33.31	0.12%	3,003,900
Oct 2, 2025	33.88	34.00	33.27	33.27	33.27	-1.80%	1,829,400
Oct 1, 2025	34.10	34.20	33.74	33.88	33.88	-0.56%	2,655,300
Sep 30, 2025	33.80	34.39	33.57	34.07	34.07	1.64%	4,829,500
Sep 29, 2025	33.17	33.78	33.09	33.52	33.52	1.64%	2,955,600
Sep 26, 2025	33.06	33.18	32.74	32.98	32.98	-0.21%	3,010,200
Sep 25, 2025	33.42	33.48	33.04	33.05	33.05	-1.11%	3,196,200
Sep 24, 2025	33.41	33.54	33.22	33.42	33.42	-0.03%	5,158,900
Sep 23, 2025	33.59	33.73	33.40	33.43	33.43	-0.21%	3,293,100
Sep 22, 2025	33.38	33.74	33.34	33.50	33.39	-0.12%	3,904,200
Sep 19, 2025	33.79	33.84	33.39	33.54	33.43	-0.53%	5,491,100
Sep 18, 2025	33.91	34.00	33.69	33.72	33.61	-0.62%	2,496,700
Sep 17, 2025	33.43	34.03	33.29	33.93	33.82	1.65%	3,930,000
Sep 16, 2025	33.91	33.94	33.38	33.38	33.27	-1.30%	4,386,500
Sep 15, 2025	33.45	33.82	33.41	33.82	33.71	0.86%	2,257,700
Sep 12, 2025	33.21	33.60	33.21	33.53	33.42	0.18%	1,645,200
Sep 11, 2025	33.30	33.50	33.01	33.47	33.36	0.78%	3,819,200
Sep 10, 2025	33.43	33.44	32.95	33.21	33.10	-0.66%	3,806,700
Sep 9, 2025	33.76	33.76	33.12	33.43	33.32	-0.48%	2,650,100
Sep 8, 2025	34.22	34.23	33.39	33.59	33.48	-1.21%	3,290,300
Sep 5, 2025	33.69	34.00	33.52	34.00	33.89	1.22%	3,379,900
Sep 4, 2025	33.42	33.68	33.20	33.59	33.48	0.33%	3,076,800
Sep 3, 2025	33.46	33.69	33.18	33.48	33.37	0.06%	5,000,000
Sep 2, 2025	33.53	33.80	33.24	33.46	33.35	-0.89%	4,279,600
Sep 1, 2025	34.00	34.31	33.53	33.76	33.65	-0.32%	2,008,900
Aug 29, 2025	34.20	34.23	33.69	33.87	33.76	-0.21%	6,576,400
Aug 28, 2025	34.25	34.47	33.94	33.94	33.83	-0.44%	6,361,500
Aug 27, 2025	34.41	34.52	34.05	34.09	33.98	-1.04%	3,703,700
Aug 26, 2025	34.73	34.92	34.45	34.45	34.34	-1.09%	8,679,600
Aug 25, 2025	34.37	35.10	34.33	34.83	34.65	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