Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	29.63	29.83	29.49	29.51	-	-1.57%	3,091,200
Sep 25, 2026	30.28	30.45	29.92	30.11	29.98	-0.99%	5,492,900
Sep 24, 2026	30.27	30.85	30.06	30.41	30.28	0.96%	12,355,900
Sep 23, 2026	30.31	30.55	30.09	30.12	29.99	-1.86%	3,816,800
Sep 22, 2026	30.57	30.73	30.41	30.69	30.56	-0.13%	3,403,100
Sep 21, 2026	31.17	31.29	30.55	30.73	30.60	-0.71%	3,630,000
Sep 18, 2026	30.70	31.07	30.44	30.95	30.82	0.16%	9,794,900
Sep 17, 2026	30.79	31.19	30.49	30.90	30.77	0.62%	4,433,400
Sep 16, 2026	30.61	30.81	30.41	30.71	30.58	-0.19%	4,259,400
Sep 15, 2026	30.65	30.85	30.41	30.77	30.64	0.85%	3,885,400
Sep 14, 2026	29.89	30.63	29.79	30.51	30.38	0.79%	5,327,100
Sep 11, 2026	30.42	30.57	30.13	30.27	30.14	-0.62%	3,551,800
Sep 10, 2026	30.14	30.53	29.93	30.46	30.33	0.86%	6,843,000
Sep 9, 2026	29.94	30.32	29.77	30.20	30.07	0.57%	4,399,300
Sep 8, 2026	30.34	30.52	30.03	30.03	29.90	-0.10%	4,444,200
Sep 4, 2026	30.31	30.36	29.97	30.06	29.93	-0.82%	3,541,700
Sep 3, 2026	30.57	30.90	30.27	30.31	30.18	0.36%	7,589,600
Sep 2, 2026	30.29	30.53	30.10	30.20	30.07	0.70%	8,479,200
Sep 1, 2026	30.11	30.38	29.82	29.99	29.86	0.47%	4,803,200
Aug 31, 2026	29.80	30.09	29.61	29.85	29.72	0.81%	7,730,300
Aug 28, 2026	29.40	29.72	29.23	29.61	29.48	0.75%	3,146,100
Aug 27, 2026	29.80	29.86	29.30	29.39	29.26	-1.93%	3,017,800
Aug 26, 2026	30.12	30.18	29.85	30.06	29.84	0.20%	3,540,800
Aug 25, 2026	29.53	30.07	29.32	30.00	29.78	1.97%	3,430,900
Aug 24, 2026	29.23	29.71	28.99	29.42	29.21	0.31%	2,621,000
Aug 21, 2026	29.37	29.82	29.30	29.33	29.12	0.17%	7,046,200
Aug 20, 2026	29.52	29.70	29.11	29.28	29.07	-1.71%	3,776,400
Aug 19, 2026	29.86	30.11	29.59	29.79	29.57	1.15%	3,758,100
Aug 18, 2026	29.83	30.04	29.45	29.45	29.24	-0.98%	6,914,500
Aug 17, 2026	29.64	30.01	29.55	29.74	29.52	-	6,852,300
Aug 14, 2026	29.31	29.80	29.11	29.74	29.52	1.16%	6,414,100
Aug 13, 2026	29.83	30.05	29.23	29.40	29.19	-1.77%	9,218,200
Aug 12, 2026	30.14	30.34	29.70	29.93	29.71	-0.70%	8,132,700
Aug 11, 2026	30.41	30.72	29.99	30.14	29.92	-1.34%	3,566,500
Aug 10, 2026	30.66	30.66	30.32	30.55	30.33	-0.10%	2,721,000
Aug 7, 2026	30.98	31.03	30.40	30.58	30.36	-1.00%	5,161,400
Aug 6, 2026	31.10	31.42	30.89	30.89	30.67	-1.03%	5,186,400
Aug 5, 2026	31.90	31.90	31.02	31.21	30.98	-1.39%	7,218,200
Aug 4, 2026	32.65	32.77	31.63	31.65	31.42	-2.01%	8,904,900
Aug 3, 2026	32.76	33.01	32.24	32.30	32.06	-1.01%	4,501,000
Jul 31, 2026	33.08	33.26	32.63	32.63	32.39	-	4,093,400
Jul 30, 2026	32.78	32.85	32.10	32.63	32.39	0.28%	8,118,500
Jul 29, 2026	33.90	33.93	32.29	32.54	32.30	-3.81%	8,430,200
Jul 28, 2026	36.50	36.50	33.33	33.83	33.58	-5.98%	13,389,100
Jul 27, 2026	35.80	36.20	35.58	36.11	35.72	1.80%	2,546,900
Jul 24, 2026	34.55	35.61	34.44	35.47	35.09	2.22%	3,736,500
Jul 23, 2026	35.34	35.34	34.49	34.70	34.32	-1.92%	7,313,100
Jul 22, 2026	35.85	36.05	35.16	35.38	35.00	-1.17%	7,490,400
Jul 21, 2026	35.82	35.82	35.36	35.80	35.41	0.36%	2,610,900
Jul 20, 2026	35.51	35.94	35.32	35.67	35.28	0.42%	2,239,200