Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	33.95	34.97	33.82	34.93	-	2.04%	1,241,400
Nov 17, 2025	34.80	34.84	34.23	34.23	34.23	-1.64%	2,847,200
Nov 14, 2025	35.28	35.41	34.80	34.80	34.80	-1.14%	3,230,700
Nov 13, 2025	35.14	35.41	34.41	35.20	35.20	0.06%	4,660,000
Nov 12, 2025	34.69	35.31	34.60	35.18	35.18	1.47%	4,503,600
Nov 11, 2025	33.60	34.67	33.42	34.67	34.67	3.83%	7,159,400
Nov 10, 2025	33.92	33.92	33.33	33.39	33.39	-0.71%	4,045,500
Nov 7, 2025	33.57	33.95	33.49	33.63	33.63	0.18%	3,376,800
Nov 6, 2025	33.85	34.23	33.57	33.57	33.57	-0.83%	3,118,300
Nov 5, 2025	32.91	34.22	32.91	33.85	33.85	2.51%	5,195,500
Nov 4, 2025	32.17	33.14	31.78	33.02	33.02	2.39%	6,332,000
Nov 3, 2025	32.07	32.50	32.04	32.25	32.25	0.66%	7,852,600
Oct 31, 2025	34.43	34.43	32.04	32.04	32.04	-5.99%	12,801,600
Oct 30, 2025	34.27	34.36	33.83	34.08	34.08	-0.55%	3,712,700
Oct 29, 2025	34.51	34.67	34.21	34.27	34.27	-0.70%	2,688,700
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%	6,100,700
Oct 24, 2025	33.62	34.43	33.57	34.40	34.30	2.50%	3,566,800
Oct 23, 2025	33.30	33.61	32.98	33.56	33.46	1.30%	2,199,900
Oct 22, 2025	33.19	33.27	32.87	33.13	33.03	0.24%	1,508,500
Oct 21, 2025	32.83	33.16	32.67	33.05	32.95	0.49%	3,019,900
Oct 20, 2025	33.01	33.24	32.84	32.89	32.79	-0.33%	2,817,200
Oct 17, 2025	32.30	33.28	32.30	33.00	32.90	1.41%	3,845,300
Oct 16, 2025	32.42	32.55	32.18	32.54	32.45	-	3,823,700
Oct 15, 2025	31.88	33.00	31.87	32.54	32.45	0.77%	4,698,400
Oct 14, 2025	32.25	32.33	31.95	32.29	32.20	0.06%	3,269,600
Oct 13, 2025	32.50	32.81	32.27	32.27	32.18	-0.28%	2,643,700
Oct 10, 2025	32.50	32.53	31.90	32.36	32.27	0.06%	4,368,100
Oct 9, 2025	32.44	32.50	32.05	32.34	32.25	-0.19%	3,392,600
Oct 8, 2025	31.78	32.46	31.68	32.40	32.31	0.34%	4,374,800
Oct 7, 2025	32.87	32.93	32.05	32.29	32.20	-2.24%	6,301,600
Oct 6, 2025	33.30	33.51	33.02	33.03	32.93	-0.84%	2,749,800
Oct 3, 2025	33.24	33.31	32.76	33.31	33.21	0.12%	3,002,500
Oct 2, 2025	33.88	34.00	33.27	33.27	33.17	-1.80%	1,826,400
Oct 1, 2025	34.10	34.20	33.74	33.88	33.78	-0.56%	2,653,000
Sep 30, 2025	33.80	34.39	33.57	34.07	33.97	1.64%	4,822,100
Sep 29, 2025	33.17	33.78	33.09	33.52	33.42	1.64%	2,954,200
Sep 26, 2025	33.06	33.18	32.74	32.98	32.88	-0.21%	3,009,200
Sep 25, 2025	33.42	33.48	33.04	33.05	32.95	-1.11%	3,194,100
Sep 24, 2025	33.41	33.54	33.22	33.42	33.32	-0.03%	5,157,500
Sep 23, 2025	33.59	33.73	33.40	33.43	33.33	-0.21%	3,290,300
Sep 22, 2025	33.38	33.74	33.34	33.50	33.30	-0.12%	3,801,300
Sep 19, 2025	33.79	33.84	33.39	33.54	33.34	-0.53%	5,490,200
Sep 18, 2025	33.91	34.00	33.69	33.72	33.52	-0.62%	2,491,800
Sep 17, 2025	33.43	34.03	33.29	33.93	33.72	1.65%	3,927,300
Sep 16, 2025	33.91	33.94	33.38	33.38	33.18	-1.30%	4,371,300
Sep 15, 2025	33.45	33.82	33.41	33.82	33.61	0.86%	2,256,500
Sep 12, 2025	33.21	33.60	33.21	33.53	33.33	0.18%	1,643,700
Sep 11, 2025	33.30	33.50	33.01	33.47	33.27	0.78%	3,818,900
Sep 10, 2025	33.43	33.44	32.95	33.21	33.01	-0.66%	3,805,200