Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	35.26	35.57	35.10	35.43	35.33	0.51%	2,879,000
Nov 27, 2025	35.10	35.57	35.05	35.25	35.15	0.40%	1,352,100
Nov 26, 2025	34.84	35.45	34.84	35.11	35.01	0.92%	2,945,200
Nov 25, 2025	34.35	35.43	34.35	34.79	34.69	0.23%	2,085,900
Nov 24, 2025	34.39	34.96	34.32	34.71	34.52	0.67%	5,871,800
Nov 21, 2025	34.30	34.52	33.96	34.48	34.29	0.29%	4,193,500
Nov 19, 2025	34.57	34.89	34.26	34.38	34.19	-1.32%	2,360,000
Nov 18, 2025	33.95	34.97	33.82	34.84	34.65	1.78%	3,604,200
Nov 17, 2025	34.80	34.84	34.23	34.23	34.04	-1.64%	2,847,200
Nov 14, 2025	35.28	35.41	34.80	34.80	34.61	-1.14%	3,230,700
Nov 13, 2025	35.14	35.41	34.41	35.20	35.01	0.06%	4,660,000
Nov 12, 2025	34.69	35.31	34.60	35.18	34.99	1.47%	4,503,600
Nov 11, 2025	33.60	34.67	33.42	34.67	34.48	3.83%	7,159,400
Nov 10, 2025	33.92	33.92	33.33	33.39	33.21	-0.71%	4,045,500
Nov 7, 2025	33.57	33.95	33.49	33.63	33.45	0.18%	3,376,800
Nov 6, 2025	33.85	34.23	33.57	33.57	33.39	-0.83%	3,118,300
Nov 5, 2025	32.91	34.22	32.91	33.85	33.67	2.51%	5,195,500
Nov 4, 2025	32.17	33.14	31.78	33.02	32.84	2.39%	6,332,000
Nov 3, 2025	32.07	32.50	32.04	32.25	32.08	0.66%	7,852,600
Oct 31, 2025	34.43	34.43	32.04	32.04	31.87	-5.99%	12,801,600
Oct 30, 2025	34.27	34.36	33.83	34.08	33.90	-0.55%	3,712,700
Oct 29, 2025	34.51	34.67	34.21	34.27	34.08	-0.70%	2,688,700
Oct 28, 2025	34.56	34.75	34.38	34.51	34.32	-0.26%	5,644,700
Oct 27, 2025	34.53	35.08	34.53	34.60	34.31	0.58%	6,100,700
Oct 24, 2025	33.62	34.43	33.57	34.40	34.11	2.50%	3,566,800
Oct 23, 2025	33.30	33.61	32.98	33.56	33.28	1.30%	2,199,900
Oct 22, 2025	33.19	33.27	32.87	33.13	32.85	0.24%	1,508,500
Oct 21, 2025	32.83	33.16	32.67	33.05	32.78	0.49%	3,019,900
Oct 20, 2025	33.01	33.24	32.84	32.89	32.62	-0.33%	2,817,200
Oct 17, 2025	32.30	33.28	32.30	33.00	32.73	1.41%	3,845,300