Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.17	34.40	33.94	34.40	34.40	1.00%	4,897,500
Aug 21, 2025	33.69	34.22	33.69	34.06	34.06	0.35%	4,345,900
Aug 20, 2025	33.78	34.32	33.67	33.94	33.94	0.12%	3,114,200
Aug 19, 2025	33.76	34.02	33.43	33.90	33.90	-0.12%	4,663,800
Aug 18, 2025	33.63	34.02	33.57	33.94	33.94	1.53%	3,732,500
Aug 15, 2025	33.24	33.50	32.95	33.43	33.43	0.78%	4,412,000
Aug 14, 2025	32.81	33.74	32.81	33.17	33.17	0.24%	7,072,100
Aug 13, 2025	32.82	33.15	32.81	33.09	33.09	0.42%	6,529,300
Aug 12, 2025	33.45	33.65	32.95	32.95	32.95	-0.87%	6,023,600
Aug 11, 2025	32.82	33.84	32.82	33.24	33.24	0.97%	6,283,400
Aug 8, 2025	32.17	33.04	32.16	32.92	32.92	-0.06%	4,766,100
Aug 7, 2025	32.85	33.06	32.46	32.94	32.94	0.73%	8,790,300
Aug 6, 2025	32.35	32.94	32.16	32.70	32.70	2.03%	5,783,800
Aug 5, 2025	32.11	32.44	31.90	32.05	32.05	0.38%	5,442,300
Aug 4, 2025	31.90	32.13	31.70	31.93	31.93	1.11%	4,192,300
Aug 1, 2025	31.64	31.75	31.24	31.58	31.58	0.32%	3,552,000
Jul 31, 2025	30.91	31.63	30.84	31.48	31.48	1.06%	6,520,200
Jul 30, 2025	30.55	31.42	30.55	31.15	31.15	1.96%	10,585,000
Jul 29, 2025	30.73	30.91	30.27	30.55	30.55	0.03%	6,494,500
Jul 28, 2025	30.41	30.82	30.38	30.54	30.54	-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
Jul 7, 2025	32.47	32.77	32.11	32.11	32.02	-0.90%	6,368,700
Jul 4, 2025	32.10	32.52	32.01	32.40	32.31	0.81%	3,172,200
Jul 3, 2025	31.50	32.18	31.50	32.14	32.05	2.03%	3,868,400
Jul 2, 2025	31.13	31.53	30.99	31.50	31.41	0.77%	5,050,500
Jul 1, 2025	30.92	31.44	30.82	31.26	31.17	1.20%	4,623,600
Jun 30, 2025	30.32	31.51	29.92	30.89	30.80	1.61%	17,235,200
Jun 27, 2025	30.32	30.56	30.13	30.40	30.31	-0.26%	3,061,800
Jun 26, 2025	29.84	30.57	29.81	30.48	30.39	2.14%	5,912,000
Jun 25, 2025	30.33	30.59	29.84	29.84	29.76	-2.29%	2,790,900
Jun 24, 2025	30.43	30.70	30.24	30.54	30.45	0.30%	4,448,500
Jun 23, 2025	30.20	30.54	30.07	30.45	30.31	0.56%	4,640,500
Jun 20, 2025	29.77	30.36	29.66	30.28	30.14	1.47%	7,437,800
Jun 18, 2025	29.82	30.05	29.70	29.84	29.70	-0.83%	6,122,200
Jun 17, 2025	30.19	30.34	29.80	30.09	29.95	-0.33%	4,506,500
Jun 16, 2025	30.09	30.56	29.95	30.19	30.05	1.34%	4,399,500
Jun 13, 2025	29.38	30.09	29.32	29.79	29.65	0.13%	6,075,200