Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.08	34.08	33.37	33.54	33.54	-0.05%	1,804,100
May 22, 2026	35.05	35.21	34.42	34.81	33.56	-1.36%	5,577,400
May 21, 2026	35.11	35.56	34.47	35.29	34.02	-0.31%	2,479,400
May 20, 2026	34.89	35.64	34.79	35.40	34.13	2.34%	4,440,400
May 19, 2026	35.00	35.29	34.51	34.59	33.35	-1.98%	4,233,400
May 18, 2026	35.35	35.61	34.96	35.29	34.02	-0.65%	6,106,300
May 15, 2026	35.22	36.02	35.01	35.52	34.24	-0.20%	4,269,300
May 14, 2026	35.72	35.98	35.43	35.59	34.31	0.06%	5,070,300
May 13, 2026	36.31	36.38	35.52	35.57	34.29	-2.09%	4,416,800
May 12, 2026	35.80	36.73	35.80	36.33	35.02	0.86%	5,605,800
May 11, 2026	38.50	38.50	35.49	36.02	34.72	-6.10%	13,278,100
May 8, 2026	38.64	39.12	38.21	38.36	36.98	0.66%	3,845,200
May 7, 2026	38.94	39.17	38.09	38.11	36.74	-2.76%	4,557,500
May 6, 2026	40.00	40.39	38.82	39.19	37.78	-1.36%	3,185,600
May 5, 2026	38.98	40.44	38.98	39.73	38.30	1.74%	4,506,800
May 4, 2026	39.47	39.75	38.94	39.05	37.65	-0.51%	5,235,300
Apr 30, 2026	38.31	39.47	38.22	39.25	37.84	3.15%	4,699,400
Apr 29, 2026	38.50	38.92	38.00	38.05	36.68	-2.24%	3,850,800
Apr 28, 2026	38.85	39.21	38.34	38.92	37.52	-1.76%	5,910,900
Apr 27, 2026	40.17	40.39	39.71	39.71	38.19	-1.17%	4,348,400
Apr 24, 2026	39.81	40.30	39.77	40.18	38.64	0.60%	2,983,900
Apr 23, 2026	39.57	40.05	39.39	39.94	38.41	1.24%	3,211,100
Apr 22, 2026	40.62	40.95	39.34	39.45	37.94	-3.80%	6,681,000
Apr 20, 2026	40.87	41.19	40.50	41.01	39.44	0.79%	2,769,800
Apr 17, 2026	41.83	41.90	40.64	40.69	39.13	-0.63%	5,689,600
Apr 16, 2026	41.83	41.83	40.71	40.95	39.38	-2.01%	3,690,200
Apr 15, 2026	41.36	41.93	41.35	41.79	40.19	0.87%	3,910,400
Apr 14, 2026	42.25	42.42	41.29	41.43	39.85	-1.00%	5,828,800
Apr 13, 2026	42.94	43.12	41.52	41.85	40.25	-2.54%	6,974,900
Apr 10, 2026	42.90	43.21	42.55	42.94	41.30	0.44%	3,996,100
Apr 9, 2026	42.40	43.10	41.95	42.75	41.11	1.18%	5,059,100
Apr 8, 2026	42.25	42.70	41.87	42.25	40.63	3.10%	4,807,800
Apr 7, 2026	40.60	41.10	40.26	40.98	39.41	0.66%	3,022,700
Apr 6, 2026	41.36	41.50	40.68	40.71	39.15	-1.45%	1,689,100
Apr 2, 2026	40.99	41.74	40.82	41.31	39.73	-0.82%	1,885,200
Apr 1, 2026	41.13	41.82	40.78	41.65	40.06	1.02%	4,786,800
Mar 31, 2026	40.64	41.29	40.20	41.23	39.65	3.13%	5,196,000
Mar 30, 2026	40.30	40.38	39.82	39.98	38.45	-0.07%	2,248,400
Mar 27, 2026	40.16	40.46	39.78	40.01	38.48	-0.37%	5,653,800
Mar 26, 2026	40.95	41.04	40.16	40.16	38.62	-2.69%	3,625,300
Mar 25, 2026	41.35	41.76	41.01	41.32	39.69	0.66%	4,490,800
Mar 24, 2026	40.48	41.23	39.87	41.05	39.43	1.43%	5,189,700
Mar 23, 2026	40.81	41.10	40.47	40.47	38.87	0.50%	5,865,100
Mar 20, 2026	40.75	40.75	40.08	40.27	38.68	-1.37%	9,292,600
Mar 19, 2026	39.81	41.27	39.81	40.83	39.22	0.49%	5,398,100
Mar 18, 2026	40.72	41.08	40.56	40.63	39.03	-0.88%	4,102,600
Mar 17, 2026	40.85	41.21	40.59	40.99	39.37	0.99%	5,727,300
Mar 16, 2026	41.11	41.28	40.59	40.59	38.99	-0.12%	3,327,500
Mar 13, 2026	41.00	41.38	40.63	40.64	39.04	0.40%	4,866,800
Mar 12, 2026	40.88	40.89	40.01	40.48	38.88	-1.99%	6,124,200