Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	33.02	33.35	32.94	33.28	-	0.42%	877,300
Jun 15, 2026	34.01	34.22	33.14	33.14	33.14	-1.16%	2,156,700
Jun 12, 2026	33.68	34.09	33.42	33.53	33.53	-0.97%	2,491,000
Jun 11, 2026	33.12	33.86	33.10	33.86	33.86	1.80%	3,650,200
Jun 10, 2026	33.03	33.37	32.79	33.26	33.26	0.94%	7,771,900
Jun 9, 2026	33.60	33.78	32.91	32.95	32.95	-1.14%	6,462,100
Jun 8, 2026	32.80	33.41	32.73	33.33	33.33	1.15%	5,087,500
Jun 5, 2026	33.28	33.86	32.84	32.95	32.95	-2.37%	5,621,700
Jun 3, 2026	33.26	33.98	33.25	33.75	33.75	-0.15%	7,623,600
Jun 2, 2026	33.39	34.04	33.28	33.80	33.80	1.65%	4,803,400
Jun 1, 2026	33.80	33.85	33.15	33.25	33.25	-1.69%	6,486,700
May 29, 2026	33.79	33.82	33.04	33.82	33.82	0.65%	14,444,900
May 28, 2026	33.72	34.07	33.56	33.60	33.60	-0.52%	3,148,600
May 27, 2026	34.12	34.47	33.78	33.93	33.78	0.24%	2,802,800
May 26, 2026	33.35	33.91	33.26	33.85	33.70	0.92%	3,933,100
May 25, 2026	34.08	34.08	33.37	33.54	33.39	-0.05%	1,804,100
May 22, 2026	35.05	35.21	34.42	34.81	33.41	-1.36%	5,577,400
May 21, 2026	35.11	35.56	34.47	35.29	33.87	-0.31%	2,479,400
May 20, 2026	34.89	35.64	34.79	35.40	33.97	2.34%	4,440,400
May 19, 2026	35.00	35.29	34.51	34.59	33.19	-1.98%	4,233,400
May 18, 2026	35.35	35.61	34.96	35.29	33.87	-0.65%	6,106,300
May 15, 2026	35.22	36.02	35.01	35.52	34.09	-0.20%	4,269,300
May 14, 2026	35.72	35.98	35.43	35.59	34.15	0.06%	5,070,300
May 13, 2026	36.31	36.38	35.52	35.57	34.13	-2.09%	4,416,800
May 12, 2026	35.80	36.73	35.80	36.33	34.86	0.86%	5,605,800
May 11, 2026	38.50	38.50	35.49	36.02	34.57	-6.10%	13,278,100
May 8, 2026	38.64	39.12	38.21	38.36	36.81	0.66%	3,845,200
May 7, 2026	38.94	39.17	38.09	38.11	36.57	-2.76%	4,557,500
May 6, 2026	40.00	40.39	38.82	39.19	37.61	-1.36%	3,185,600
May 5, 2026	38.98	40.44	38.98	39.73	38.13	1.74%	4,506,800
May 4, 2026	39.47	39.75	38.94	39.05	37.47	-0.51%	5,235,300
Apr 30, 2026	38.31	39.47	38.22	39.25	37.67	3.15%	4,699,400
Apr 29, 2026	38.50	38.92	38.00	38.05	36.51	-2.24%	3,850,800
Apr 28, 2026	38.85	39.21	38.34	38.92	37.35	-1.76%	5,910,900
Apr 27, 2026	40.17	40.39	39.71	39.71	38.02	-1.17%	4,348,400
Apr 24, 2026	39.81	40.30	39.77	40.18	38.47	0.60%	2,983,900
Apr 23, 2026	39.57	40.05	39.39	39.94	38.24	1.24%	3,211,100
Apr 22, 2026	40.62	40.95	39.34	39.45	37.77	-3.80%	6,681,000
Apr 20, 2026	40.87	41.19	40.50	41.01	39.26	0.79%	2,769,800
Apr 17, 2026	41.83	41.90	40.64	40.69	38.96	-0.63%	5,689,600
Apr 16, 2026	41.83	41.83	40.71	40.95	39.20	-2.01%	3,690,200
Apr 15, 2026	41.36	41.93	41.35	41.79	40.01	0.87%	3,910,400
Apr 14, 2026	42.25	42.42	41.29	41.43	39.66	-1.00%	5,828,800
Apr 13, 2026	42.94	43.12	41.52	41.85	40.07	-2.54%	6,974,900
Apr 10, 2026	42.90	43.21	42.55	42.94	41.11	0.44%	3,996,100
Apr 9, 2026	42.40	43.10	41.95	42.75	40.93	1.18%	5,059,100
Apr 8, 2026	42.25	42.70	41.87	42.25	40.45	3.10%	4,807,800
Apr 7, 2026	40.60	41.10	40.26	40.98	39.23	0.66%	3,022,700
Apr 6, 2026	41.36	41.50	40.68	40.71	38.97	-1.45%	1,689,100
Apr 2, 2026	40.99	41.74	40.82	41.31	39.55	-0.82%	1,885,200