Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	34.65	35.40	34.54	34.75	34.75	0.40%	4,517,500
Jul 2, 2026	34.10	34.62	34.00	34.61	34.61	2.46%	6,675,400
Jul 1, 2026	33.95	34.33	33.47	33.78	33.78	-0.50%	7,506,100
Jun 30, 2026	34.15	34.37	33.68	33.95	33.95	-1.31%	5,750,400
Jun 29, 2026	34.71	34.88	34.20	34.40	34.40	-0.95%	5,352,800
Jun 26, 2026	34.58	35.04	34.51	34.79	34.73	0.64%	5,505,900
Jun 25, 2026	34.35	34.80	34.33	34.57	34.51	0.93%	5,193,900
Jun 24, 2026	34.15	34.78	34.06	34.25	34.19	-0.09%	6,721,800
Jun 23, 2026	33.33	34.46	33.32	34.28	34.22	2.21%	5,446,300
Jun 22, 2026	32.45	33.61	32.45	33.54	33.48	3.33%	4,306,800
Jun 19, 2026	32.68	32.68	32.20	32.46	32.40	-0.67%	5,416,900
Jun 18, 2026	32.86	33.24	32.68	32.68	32.62	-0.55%	2,831,900
Jun 17, 2026	33.50	33.72	32.86	32.86	32.80	-2.14%	3,818,300
Jun 16, 2026	33.02	33.58	32.94	33.58	33.52	1.33%	3,436,100
Jun 15, 2026	34.01	34.22	33.14	33.14	33.08	-1.16%	2,156,700
Jun 12, 2026	33.68	34.09	33.42	33.53	33.47	-0.97%	2,491,000
Jun 11, 2026	33.12	33.86	33.10	33.86	33.80	1.80%	3,649,300
Jun 10, 2026	33.03	33.37	32.79	33.26	33.20	0.94%	7,769,900
Jun 9, 2026	33.60	33.78	32.91	32.95	32.89	-1.14%	6,462,100
Jun 8, 2026	32.80	33.41	32.73	33.33	33.27	1.15%	5,087,500
Jun 5, 2026	33.28	33.86	32.84	32.95	32.89	-2.37%	5,621,700
Jun 3, 2026	33.26	33.98	33.25	33.75	33.69	-0.15%	7,623,600
Jun 2, 2026	33.39	34.04	33.28	33.80	33.74	1.65%	4,803,400
Jun 1, 2026	33.80	33.85	33.15	33.25	33.19	-1.69%	6,486,700
May 29, 2026	33.79	33.82	33.04	33.82	33.76	0.65%	14,444,900
May 28, 2026	33.72	34.07	33.56	33.60	33.54	-0.52%	3,144,000
May 27, 2026	34.12	34.47	33.78	33.93	33.72	0.24%	2,802,800
May 26, 2026	33.35	33.91	33.26	33.85	33.64	0.92%	3,933,100
May 25, 2026	34.08	34.08	33.37	33.54	33.33	-0.05%	1,804,100
May 22, 2026	35.05	35.21	34.42	34.81	33.35	-1.36%	5,577,400
May 21, 2026	35.11	35.56	34.47	35.29	33.81	-0.31%	2,479,400
May 20, 2026	34.89	35.64	34.79	35.40	33.91	2.34%	4,440,400
May 19, 2026	35.00	35.29	34.51	34.59	33.14	-1.98%	4,233,400
May 18, 2026	35.35	35.61	34.96	35.29	33.81	-0.65%	6,106,300
May 15, 2026	35.22	36.02	35.01	35.52	34.03	-0.20%	4,269,300
May 14, 2026	35.72	35.98	35.43	35.59	34.10	0.06%	5,070,300
May 13, 2026	36.31	36.38	35.52	35.57	34.08	-2.09%	4,416,800
May 12, 2026	35.80	36.73	35.80	36.33	34.80	0.86%	5,605,800
May 11, 2026	38.50	38.50	35.49	36.02	34.51	-6.10%	13,278,100
May 8, 2026	38.64	39.12	38.21	38.36	36.75	0.66%	3,845,200
May 7, 2026	38.94	39.17	38.09	38.11	36.51	-2.76%	4,557,500
May 6, 2026	40.00	40.39	38.82	39.19	37.54	-1.36%	3,185,600
May 5, 2026	38.98	40.44	38.98	39.73	38.06	1.74%	4,506,800
May 4, 2026	39.47	39.75	38.94	39.05	37.41	-0.51%	5,235,300
Apr 30, 2026	38.31	39.47	38.22	39.25	37.60	3.15%	4,699,400
Apr 29, 2026	38.50	38.92	38.00	38.05	36.45	-2.24%	3,850,800
Apr 28, 2026	38.85	39.21	38.34	38.92	37.29	-1.76%	5,910,900
Apr 27, 2026	40.17	40.39	39.71	39.71	37.95	-1.17%	4,348,400
Apr 24, 2026	39.81	40.30	39.77	40.18	38.40	0.60%	2,983,900
Apr 23, 2026	39.57	40.05	39.39	39.94	38.17	1.24%	3,211,100