Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	30.34	30.52	30.18	30.35	-	0.96%	1,415,100
Sep 4, 2026	30.31	30.36	29.97	30.06	30.06	-0.82%	3,541,700
Sep 3, 2026	30.57	30.90	30.27	30.31	30.31	0.36%	7,591,600
Sep 2, 2026	30.29	30.53	30.10	30.20	30.20	0.70%	8,479,200
Sep 1, 2026	30.11	30.38	29.82	29.99	29.99	0.47%	4,803,200
Aug 31, 2026	29.80	30.09	29.61	29.85	29.85	0.81%	7,732,000
Aug 28, 2026	29.40	29.72	29.23	29.61	29.61	0.75%	3,146,100
Aug 27, 2026	29.80	29.86	29.30	29.39	29.39	-1.93%	3,017,800
Aug 26, 2026	30.12	30.18	29.85	30.06	29.97	0.20%	3,542,800
Aug 25, 2026	29.53	30.07	29.32	30.00	29.91	1.97%	3,430,900
Aug 24, 2026	29.23	29.71	28.99	29.42	29.33	0.31%	2,621,000
Aug 21, 2026	29.37	29.82	29.30	29.33	29.24	0.17%	7,046,200
Aug 20, 2026	29.52	29.70	29.11	29.28	29.19	-1.71%	3,776,400
Aug 19, 2026	29.86	30.11	29.59	29.79	29.70	1.15%	3,758,100
Aug 18, 2026	29.83	30.04	29.45	29.45	29.36	-0.98%	6,914,500
Aug 17, 2026	29.64	30.01	29.55	29.74	29.65	-	6,852,300
Aug 14, 2026	29.31	29.80	29.11	29.74	29.65	1.16%	6,414,100
Aug 13, 2026	29.83	30.05	29.23	29.40	29.31	-1.77%	9,218,200
Aug 12, 2026	30.14	30.34	29.70	29.93	29.84	-0.70%	8,132,700
Aug 11, 2026	30.41	30.72	29.99	30.14	30.05	-1.34%	3,566,500
Aug 10, 2026	30.66	30.66	30.32	30.55	30.46	-0.10%	2,721,000
Aug 7, 2026	30.98	31.03	30.40	30.58	30.49	-1.00%	5,161,400
Aug 6, 2026	31.10	31.42	30.89	30.89	30.80	-1.03%	5,186,400
Aug 5, 2026	31.90	31.90	31.02	31.21	31.12	-1.39%	7,218,200
Aug 4, 2026	32.65	32.77	31.63	31.65	31.55	-2.01%	8,904,900
Aug 3, 2026	32.76	33.01	32.24	32.30	32.20	-1.01%	4,501,000
Jul 31, 2026	33.08	33.26	32.63	32.63	32.53	-	4,093,400
Jul 30, 2026	32.78	32.85	32.10	32.63	32.53	0.28%	8,118,500
Jul 29, 2026	33.90	33.93	32.29	32.54	32.44	-3.81%	8,430,200
Jul 28, 2026	36.50	36.50	33.33	33.83	33.73	-5.98%	13,389,100
Jul 27, 2026	35.80	36.20	35.58	36.11	35.87	1.80%	2,546,900
Jul 24, 2026	34.55	35.61	34.44	35.47	35.24	2.22%	3,736,500
Jul 23, 2026	35.34	35.34	34.49	34.70	34.47	-1.92%	7,313,100
Jul 22, 2026	35.85	36.05	35.16	35.38	35.15	-1.17%	7,490,400
Jul 21, 2026	35.82	35.82	35.36	35.80	35.56	0.36%	2,610,900
Jul 20, 2026	35.51	35.94	35.32	35.67	35.44	0.42%	2,239,200
Jul 17, 2026	35.36	35.96	35.36	35.52	35.29	0.14%	4,079,600
Jul 16, 2026	35.48	35.71	35.22	35.47	35.24	-	4,995,700
Jul 15, 2026	35.44	35.65	35.07	35.47	35.24	-0.14%	3,649,000
Jul 14, 2026	34.86	35.69	34.71	35.52	35.29	2.27%	4,801,900
Jul 13, 2026	35.84	35.90	34.70	34.73	34.50	-2.85%	3,655,500
Jul 10, 2026	35.29	35.95	35.06	35.75	35.52	3.62%	4,322,400
Jul 9, 2026	34.31	34.71	34.19	34.50	34.27	0.55%	2,715,500
Jul 8, 2026	34.19	34.79	34.11	34.31	34.08	-	2,775,500
Jul 7, 2026	34.53	34.95	34.21	34.31	34.08	-0.55%	3,963,200
Jul 6, 2026	34.46	34.77	34.10	34.50	34.27	-0.72%	3,715,500
Jul 3, 2026	34.65	35.40	34.54	34.75	34.52	0.40%	4,517,500
Jul 2, 2026	34.10	34.62	34.00	34.61	34.38	2.46%	6,675,400
Jul 1, 2026	33.95	34.33	33.47	33.78	33.56	-0.50%	7,500,800
Jun 30, 2026	34.15	34.37	33.68	33.95	33.73	-1.31%	5,750,400