Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	29.86	30.11	29.59	29.79	29.79	1.15%	3,762,600
Aug 18, 2026	29.83	30.04	29.45	29.45	29.45	-0.98%	7,116,100
Aug 17, 2026	29.64	30.01	29.55	29.74	29.74	-	6,853,700
Aug 14, 2026	29.31	29.80	29.11	29.74	29.74	1.16%	6,414,100
Aug 13, 2026	29.83	30.05	29.23	29.40	29.40	-1.77%	9,622,600
Aug 12, 2026	30.14	30.34	29.70	29.93	29.93	-0.70%	8,150,500
Aug 11, 2026	30.41	30.72	29.99	30.14	30.14	-1.34%	3,572,700
Aug 10, 2026	30.66	30.66	30.32	30.55	30.55	-0.10%	2,721,000
Aug 7, 2026	30.98	31.03	30.40	30.58	30.58	-1.00%	5,161,400
Aug 6, 2026	31.10	31.42	30.89	30.89	30.89	-1.03%	5,186,400
Aug 5, 2026	31.90	31.90	31.02	31.21	31.21	-1.39%	7,219,600
Aug 4, 2026	32.65	32.77	31.63	31.65	31.65	-2.01%	8,908,800
Aug 3, 2026	32.76	33.01	32.24	32.30	32.30	-1.01%	4,506,800
Jul 31, 2026	33.08	33.26	32.63	32.63	32.63	-	4,093,400
Jul 30, 2026	32.78	32.85	32.10	32.63	32.63	0.28%	8,118,500
Jul 29, 2026	33.90	33.93	32.29	32.54	32.54	-3.81%	8,430,200
Jul 28, 2026	36.50	36.50	33.33	33.83	33.83	-5.98%	13,425,700
Jul 27, 2026	35.80	36.20	35.58	36.11	35.98	1.80%	2,549,200
Jul 24, 2026	34.55	35.61	34.44	35.47	35.34	2.22%	3,736,500
Jul 23, 2026	35.34	35.34	34.49	34.70	34.58	-1.92%	7,313,100
Jul 22, 2026	35.85	36.05	35.16	35.38	35.25	-1.17%	7,490,400
Jul 21, 2026	35.82	35.82	35.36	35.80	35.67	0.36%	2,610,900
Jul 20, 2026	35.51	35.94	35.32	35.67	35.54	0.42%	2,239,200
Jul 17, 2026	35.36	35.96	35.36	35.52	35.39	0.14%	4,079,600
Jul 16, 2026	35.48	35.71	35.22	35.47	35.34	-	4,995,700
Jul 15, 2026	35.44	35.65	35.07	35.47	35.34	-0.14%	3,649,000
Jul 14, 2026	34.86	35.69	34.71	35.52	35.39	2.27%	4,801,900
Jul 13, 2026	35.84	35.90	34.70	34.73	34.61	-2.85%	3,655,500
Jul 10, 2026	35.29	35.95	35.06	35.75	35.62	3.62%	4,322,400
Jul 9, 2026	34.31	34.71	34.19	34.50	34.38	0.55%	2,715,500
Jul 8, 2026	34.19	34.79	34.11	34.31	34.19	-	2,775,500
Jul 7, 2026	34.53	34.95	34.21	34.31	34.19	-0.55%	3,963,200
Jul 6, 2026	34.46	34.77	34.10	34.50	34.38	-0.72%	3,715,500
Jul 3, 2026	34.65	35.40	34.54	34.75	34.63	0.40%	4,517,500
Jul 2, 2026	34.10	34.62	34.00	34.61	34.49	2.46%	6,675,400
Jul 1, 2026	33.95	34.33	33.47	33.78	33.66	-0.50%	7,500,800
Jun 30, 2026	34.15	34.37	33.68	33.95	33.83	-1.31%	5,750,400
Jun 29, 2026	34.71	34.88	34.20	34.40	34.28	-0.95%	5,352,800
Jun 26, 2026	34.58	35.04	34.51	34.79	34.61	0.64%	5,505,900
Jun 25, 2026	34.35	34.80	34.33	34.57	34.39	0.93%	5,193,900
Jun 24, 2026	34.15	34.78	34.06	34.25	34.07	-0.09%	6,721,800
Jun 23, 2026	33.33	34.46	33.32	34.28	34.10	2.21%	5,446,300
Jun 22, 2026	32.45	33.61	32.45	33.54	33.36	3.33%	4,306,800
Jun 19, 2026	32.68	32.68	32.20	32.46	32.29	-0.67%	5,416,900
Jun 18, 2026	32.86	33.24	32.68	32.68	32.51	-0.55%	2,831,900
Jun 17, 2026	33.50	33.72	32.86	32.86	32.69	-2.14%	3,818,300
Jun 16, 2026	33.02	33.58	32.94	33.58	33.40	1.33%	3,436,100
Jun 15, 2026	34.01	34.22	33.14	33.14	32.97	-1.16%	2,156,700
Jun 12, 2026	33.68	34.09	33.42	33.53	33.35	-0.97%	2,491,000
Jun 11, 2026	33.12	33.86	33.10	33.86	33.68	1.80%	3,649,300