Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.07	31.61	30.85	31.46	31.46	1.09%	3,952,100
Nov 5, 2026	30.94	31.57	30.70	31.12	31.12	0.39%	7,701,700
Nov 4, 2026	30.28	31.18	30.16	31.00	31.00	3.06%	9,660,800
Nov 3, 2026	30.34	30.98	30.08	30.08	30.08	-2.02%	10,497,700
Oct 30, 2026	30.21	31.05	30.20	30.70	30.70	-0.16%	5,552,900
Oct 29, 2026	30.92	31.23	30.60	30.75	30.75	0.03%	5,404,500
Oct 28, 2026	30.97	31.23	30.46	30.74	30.74	-1.09%	11,466,000
Oct 27, 2026	30.56	31.47	30.56	31.08	31.08	1.66%	8,961,700
Oct 26, 2026	29.90	30.88	29.34	30.69	30.57	-5.37%	20,450,300
Oct 23, 2026	33.00	33.08	32.05	32.43	32.31	-2.26%	7,080,900
Oct 22, 2026	32.55	33.19	32.55	33.18	33.05	1.65%	3,810,100
Oct 21, 2026	32.27	33.10	32.27	32.64	32.52	1.40%	6,254,700
Oct 20, 2026	32.01	32.64	32.00	32.19	32.07	1.10%	4,439,200
Oct 19, 2026	31.92	32.08	31.50	31.84	31.72	0.19%	4,486,200
Oct 16, 2026	31.34	31.92	31.12	31.78	31.66	1.79%	5,347,300
Oct 15, 2026	30.90	31.69	30.90	31.22	31.10	0.22%	5,308,300
Oct 14, 2026	30.44	31.33	30.36	31.15	31.03	1.50%	6,248,300
Oct 13, 2026	30.58	31.26	30.36	30.69	30.57	1.12%	8,575,300
Oct 9, 2026	32.19	32.45	30.27	30.35	30.24	-5.25%	10,273,900
Oct 8, 2026	32.03	32.06	31.57	32.03	31.91	0.47%	7,888,300
Oct 7, 2026	31.36	32.22	31.30	31.88	31.76	1.56%	9,311,600
Oct 6, 2026	31.90	32.18	31.39	31.39	31.27	-1.38%	7,299,900
Oct 5, 2026	30.46	32.38	30.37	31.83	31.71	5.61%	12,385,800
Oct 2, 2026	30.35	30.35	29.27	30.14	30.03	1.89%	6,832,900
Oct 1, 2026	29.94	30.11	29.48	29.58	29.47	-0.77%	4,370,600
Sep 30, 2026	30.34	30.48	29.70	29.81	29.70	0.71%	5,320,500
Sep 29, 2026	29.55	29.79	29.36	29.60	29.49	0.30%	2,833,900
Sep 28, 2026	29.63	29.83	29.49	29.51	29.40	-1.57%	3,088,400
Sep 25, 2026	30.28	30.45	29.92	30.11	29.87	-0.99%	5,492,900
Sep 24, 2026	30.27	30.85	30.06	30.41	30.17	0.96%	12,355,900
Sep 23, 2026	30.31	30.55	30.09	30.12	29.88	-1.86%	3,816,800
Sep 22, 2026	30.57	30.73	30.41	30.69	30.44	-0.13%	3,403,100
Sep 21, 2026	31.17	31.29	30.55	30.73	30.48	-0.71%	3,630,000
Sep 18, 2026	30.70	31.07	30.44	30.95	30.70	0.16%	9,794,900
Sep 17, 2026	30.79	31.19	30.49	30.90	30.65	0.62%	4,433,400
Sep 16, 2026	30.61	30.81	30.41	30.71	30.46	-0.19%	4,259,400
Sep 15, 2026	30.65	30.85	30.41	30.77	30.52	0.85%	3,885,400
Sep 14, 2026	29.89	30.63	29.79	30.51	30.26	0.79%	5,327,100
Sep 11, 2026	30.42	30.57	30.13	30.27	30.03	-0.62%	3,551,800
Sep 10, 2026	30.14	30.53	29.93	30.46	30.21	0.86%	6,843,000
Sep 9, 2026	29.94	30.32	29.77	30.20	29.96	0.57%	4,399,300
Sep 8, 2026	30.34	30.52	30.03	30.03	29.79	-0.10%	4,444,200
Sep 4, 2026	30.31	30.36	29.97	30.06	29.82	-0.82%	3,541,700
Sep 3, 2026	30.57	30.90	30.27	30.31	30.07	0.36%	7,589,600
Sep 2, 2026	30.29	30.53	30.10	30.20	29.96	0.70%	8,479,200
Sep 1, 2026	30.11	30.38	29.82	29.99	29.75	0.47%	4,803,200
Aug 31, 2026	29.80	30.09	29.61	29.85	29.61	0.81%	7,730,300
Aug 28, 2026	29.40	29.72	29.23	29.61	29.37	0.75%	3,146,100
Aug 27, 2026	29.80	29.86	29.30	29.39	29.15	-1.93%	3,017,800
Aug 26, 2026	30.12	30.18	29.85	30.06	29.73	0.20%	3,540,800