Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.22	42.80	42.07	42.30	-	-0.73%	459,000
Mar 4, 2026	41.93	43.01	41.58	42.61	42.61	2.50%	3,873,500
Mar 3, 2026	40.64	41.82	40.58	41.57	41.57	-1.63%	6,162,600
Mar 2, 2026	42.27	43.12	41.92	42.26	42.26	-2.13%	8,387,700
Feb 27, 2026	42.39	43.47	42.21	43.18	43.18	0.84%	10,680,800
Feb 26, 2026	42.43	42.89	42.07	42.82	42.82	1.78%	4,042,500
Feb 25, 2026	42.56	42.72	42.07	42.07	42.07	-1.06%	2,834,000
Feb 24, 2026	42.23	42.80	41.66	42.52	42.52	1.17%	4,669,600
Feb 23, 2026	40.93	42.15	40.69	42.03	41.95	3.27%	5,962,700
Feb 20, 2026	40.52	40.98	39.95	40.70	40.62	-0.46%	5,004,000
Feb 19, 2026	40.73	41.41	40.62	40.89	40.81	0.76%	2,978,800
Feb 18, 2026	40.99	41.35	40.41	40.58	40.50	-1.00%	3,520,400
Feb 13, 2026	40.85	41.65	40.69	40.99	40.91	-1.30%	3,992,800
Feb 12, 2026	40.69	42.04	40.51	41.53	41.45	1.76%	5,966,800
Feb 11, 2026	40.95	42.86	40.75	40.81	40.73	0.77%	16,791,500
Feb 10, 2026	39.80	40.89	39.65	40.50	40.42	1.96%	4,900,500
Feb 9, 2026	38.98	39.83	38.61	39.72	39.64	2.11%	4,048,900
Feb 6, 2026	39.00	39.09	38.39	38.90	38.82	0.23%	5,672,800
Feb 5, 2026	38.15	39.13	38.01	38.81	38.73	1.78%	4,868,800
Feb 4, 2026	38.37	38.42	37.75	38.13	38.05	-1.04%	5,965,200
Feb 3, 2026	37.95	38.55	37.38	38.53	38.45	2.86%	4,939,000
Feb 2, 2026	37.33	38.05	37.24	37.46	37.39	0.21%	5,136,600
Jan 30, 2026	37.49	37.88	37.23	37.38	37.31	-0.29%	6,983,300
Jan 29, 2026	37.86	38.09	37.13	37.49	37.42	-0.98%	5,110,500
Jan 28, 2026	37.38	37.93	37.22	37.86	37.78	1.64%	5,252,300
Jan 27, 2026	37.44	37.80	37.00	37.25	37.18	0.68%	5,519,700
Jan 26, 2026	37.10	37.23	36.58	37.00	36.93	-0.03%	5,455,200
Jan 23, 2026	36.23	37.32	36.05	37.01	36.94	2.49%	6,042,900
Jan 22, 2026	34.77	36.38	34.50	36.11	36.04	4.52%	8,597,800
Jan 21, 2026	34.33	34.65	33.92	34.55	34.48	1.47%	6,241,700
Jan 20, 2026	32.75	34.10	32.48	34.05	33.98	3.97%	5,511,900
Jan 19, 2026	32.49	32.82	32.39	32.75	32.68	0.86%	1,494,100
Jan 16, 2026	32.83	32.99	32.21	32.47	32.41	-0.73%	6,133,200
Jan 15, 2026	33.15	33.25	32.26	32.71	32.64	-1.06%	5,019,400
Jan 14, 2026	32.61	33.06	32.43	33.06	32.99	2.13%	6,855,800
Jan 13, 2026	33.33	33.38	32.35	32.37	32.31	-3.23%	6,444,700
Jan 12, 2026	33.38	33.59	33.01	33.45	33.38	0.15%	2,821,800
Jan 9, 2026	33.15	33.70	33.14	33.40	33.33	0.69%	3,103,200
Jan 8, 2026	32.86	33.23	32.57	33.17	33.10	1.25%	3,782,500
Jan 7, 2026	32.95	33.30	32.76	32.76	32.69	-1.00%	3,147,400
Jan 6, 2026	33.37	33.37	32.73	33.09	33.02	-	3,893,000
Jan 5, 2026	32.74	33.36	32.68	33.09	33.02	1.07%	3,527,800
Jan 2, 2026	33.11	33.38	32.63	32.74	32.67	-1.09%	3,586,000
Dec 30, 2025	33.09	33.30	32.96	33.10	33.03	0.18%	6,069,800
Dec 29, 2025	32.97	33.22	32.74	33.04	32.88	0.06%	3,318,600
Dec 26, 2025	32.41	33.07	32.39	33.02	32.86	1.35%	1,928,500
Dec 23, 2025	32.63	32.83	32.37	32.58	32.42	0.37%	1,754,900
Dec 22, 2025	32.85	32.85	32.13	32.46	32.30	-1.10%	4,055,800
Dec 19, 2025	32.90	33.25	32.64	32.82	32.66	-0.27%	4,248,700
Dec 18, 2025	32.80	33.18	32.64	32.91	32.75	0.12%	4,355,200