Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	33.03	33.37	32.79	33.26	33.08	0.94%	7,769,900
Jun 9, 2026	33.60	33.78	32.91	32.95	32.78	-1.14%	6,462,100
Jun 8, 2026	32.80	33.41	32.73	33.33	33.15	1.15%	5,087,500
Jun 5, 2026	33.28	33.86	32.84	32.95	32.78	-2.37%	5,621,700
Jun 3, 2026	33.26	33.98	33.25	33.75	33.57	-0.15%	7,623,600
Jun 2, 2026	33.39	34.04	33.28	33.80	33.62	1.65%	4,803,400
Jun 1, 2026	33.80	33.85	33.15	33.25	33.07	-1.69%	6,486,700
May 29, 2026	33.79	33.82	33.04	33.82	33.64	0.65%	14,444,900
May 28, 2026	33.72	34.07	33.56	33.60	33.42	-0.52%	3,144,000
May 27, 2026	34.12	34.47	33.78	33.93	33.60	0.24%	2,802,800
May 26, 2026	33.35	33.91	33.26	33.85	33.52	0.92%	3,933,100
May 25, 2026	34.08	34.08	33.37	33.54	33.21	-0.05%	1,804,100
May 22, 2026	35.05	35.21	34.42	34.81	33.23	-1.36%	5,577,400
May 21, 2026	35.11	35.56	34.47	35.29	33.69	-0.31%	2,479,400
May 20, 2026	34.89	35.64	34.79	35.40	33.79	2.34%	4,440,400
May 19, 2026	35.00	35.29	34.51	34.59	33.02	-1.98%	4,233,400
May 18, 2026	35.35	35.61	34.96	35.29	33.69	-0.65%	6,106,300