Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	40.00	40.39	38.95	39.00	-	-1.84%	562,100
May 5, 2026	38.98	40.44	38.98	39.73	39.73	1.74%	4,510,100
May 4, 2026	39.47	39.75	38.94	39.05	39.05	-0.51%	5,237,600
Apr 30, 2026	38.31	39.47	38.22	39.25	39.25	3.15%	4,699,400
Apr 29, 2026	38.50	38.92	38.00	38.05	38.05	-2.24%	3,858,200
Apr 28, 2026	38.85	39.21	38.34	38.92	38.92	-1.99%	5,910,900
Apr 27, 2026	40.17	40.39	39.71	39.71	39.62	-1.17%	4,350,600
Apr 24, 2026	39.81	40.30	39.77	40.18	40.08	0.60%	2,983,900
Apr 23, 2026	39.57	40.05	39.39	39.94	39.85	1.24%	3,211,100
Apr 22, 2026	40.62	40.95	39.34	39.45	39.36	-3.80%	6,681,000
Apr 20, 2026	40.87	41.19	40.50	41.01	40.91	0.79%	2,769,800
Apr 17, 2026	41.83	41.90	40.64	40.69	40.59	-0.63%	5,689,600
Apr 16, 2026	41.83	41.83	40.71	40.95	40.85	-2.01%	3,690,200
Apr 15, 2026	41.36	41.93	41.35	41.79	41.69	0.87%	3,910,400
Apr 14, 2026	42.25	42.42	41.29	41.43	41.33	-1.00%	5,828,800
Apr 13, 2026	42.94	43.12	41.52	41.85	41.75	-2.54%	6,974,900
Apr 10, 2026	42.90	43.21	42.55	42.94	42.84	0.44%	3,996,100
Apr 9, 2026	42.40	43.10	41.95	42.75	42.65	1.18%	5,059,100
Apr 8, 2026	42.25	42.70	41.87	42.25	42.15	3.10%	4,807,800
Apr 7, 2026	40.60	41.10	40.26	40.98	40.88	0.66%	3,022,700
Apr 6, 2026	41.36	41.50	40.68	40.71	40.61	-1.45%	1,689,100
Apr 2, 2026	40.99	41.74	40.82	41.31	41.21	-0.82%	1,885,200
Apr 1, 2026	41.13	41.82	40.78	41.65	41.55	1.02%	4,786,800
Mar 31, 2026	40.64	41.29	40.20	41.23	41.13	3.13%	5,196,000
Mar 30, 2026	40.30	40.38	39.82	39.98	39.89	-0.07%	2,248,400
Mar 27, 2026	40.16	40.46	39.78	40.01	39.92	-0.37%	5,653,800
Mar 26, 2026	40.95	41.04	40.16	40.16	40.06	-2.81%	3,625,300
Mar 25, 2026	41.35	41.76	41.01	41.32	41.17	0.66%	4,490,800
Mar 24, 2026	40.48	41.23	39.87	41.05	40.90	1.43%	5,189,700
Mar 23, 2026	40.81	41.10	40.47	40.47	40.32	0.50%	5,865,100
Mar 20, 2026	40.75	40.75	40.08	40.27	40.12	-1.37%	9,292,600
Mar 19, 2026	39.81	41.27	39.81	40.83	40.68	0.49%	5,398,100
Mar 18, 2026	40.72	41.08	40.56	40.63	40.48	-0.88%	4,102,600
Mar 17, 2026	40.85	41.21	40.59	40.99	40.84	0.99%	5,727,300
Mar 16, 2026	41.11	41.28	40.59	40.59	40.44	-0.12%	3,327,500
Mar 13, 2026	41.00	41.38	40.63	40.64	40.49	0.40%	4,866,800
Mar 12, 2026	40.88	40.89	40.01	40.48	40.33	-1.99%	6,124,200
Mar 11, 2026	40.00	41.78	39.23	41.30	41.15	-1.88%	7,677,700
Mar 10, 2026	42.00	42.43	41.53	42.09	41.94	1.45%	5,805,100
Mar 9, 2026	41.30	41.82	40.70	41.49	41.34	0.05%	5,204,200
Mar 6, 2026	41.20	41.91	41.10	41.47	41.32	-0.67%	3,042,400
Mar 5, 2026	42.22	42.80	41.47	41.75	41.60	-2.02%	5,386,700
Mar 4, 2026	41.93	43.01	41.58	42.61	42.46	2.50%	3,873,500
Mar 3, 2026	40.64	41.82	40.58	41.57	41.42	-1.63%	6,162,600
Mar 2, 2026	42.27	43.12	41.92	42.26	42.11	-2.13%	8,387,700
Feb 27, 2026	42.39	43.47	42.21	43.18	43.02	0.84%	10,680,800
Feb 26, 2026	42.43	42.89	42.07	42.82	42.67	1.78%	4,042,500
Feb 25, 2026	42.56	42.72	42.07	42.07	41.92	-1.06%	2,834,000
Feb 24, 2026	42.23	42.80	41.66	42.52	42.37	1.17%	4,669,600
Feb 23, 2026	40.93	42.15	40.69	42.03	41.79	3.27%	5,962,700