Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.71	15.82	15.32	15.35	15.35	-0.32%	838,043
Mar 12, 2026	15.56	15.62	15.34	15.40	15.40	-3.69%	978,152
Mar 11, 2026	15.66	16.19	15.56	15.99	15.99	-1.72%	1,051,646
Mar 10, 2026	16.07	16.48	16.06	16.27	16.27	1.12%	957,077
Mar 9, 2026	15.78	16.14	15.58	16.09	16.09	1.96%	963,742
Mar 6, 2026	15.55	15.94	15.55	15.78	15.78	-0.69%	1,212,910
Mar 5, 2026	15.96	16.02	15.66	15.89	15.89	-3.11%	914,079
Mar 4, 2026	16.01	16.45	15.93	16.40	16.40	4.39%	882,090
Mar 3, 2026	15.47	15.88	15.28	15.71	15.71	-3.80%	1,468,242
Mar 2, 2026	16.26	16.54	16.10	16.33	16.33	-3.43%	946,549
Feb 27, 2026	16.50	16.95	16.50	16.91	16.91	2.05%	1,589,889
Feb 26, 2026	16.54	16.63	16.29	16.57	16.57	0.79%	924,846
Feb 25, 2026	16.43	16.58	16.39	16.44	16.44	-0.84%	625,257
Feb 24, 2026	16.14	16.60	16.12	16.58	16.58	2.09%	1,086,425
Feb 23, 2026	16.22	16.32	16.08	16.24	16.21	3.18%	971,858
Feb 20, 2026	15.48	15.81	15.46	15.74	15.71	0.32%	718,594
Feb 19, 2026	15.76	15.82	15.61	15.69	15.66	1.29%	725,506
Feb 18, 2026	15.71	15.87	15.37	15.49	15.46	-1.53%	1,129,294
Feb 17, 2026	15.68	15.98	15.65	15.73	15.70	0.06%	626,898
Feb 13, 2026	15.58	15.75	15.51	15.72	15.69	-1.26%	715,826
Feb 12, 2026	16.03	16.18	15.80	15.92	15.89	0.76%	1,428,832
Feb 11, 2026	16.38	16.47	15.71	15.80	15.77	1.54%	1,969,739
Feb 10, 2026	15.38	15.68	15.32	15.56	15.53	1.77%	1,017,760
Feb 9, 2026	14.89	15.31	14.87	15.29	15.26	2.48%	904,533
Feb 6, 2026	14.88	14.94	14.69	14.92	14.89	1.43%	607,689
Feb 5, 2026	14.77	14.89	14.56	14.71	14.68	1.94%	1,054,860
Feb 4, 2026	14.61	14.62	14.34	14.43	14.40	-1.57%	741,637
Feb 3, 2026	14.41	14.73	14.41	14.66	14.63	2.66%	1,004,480
Feb 2, 2026	14.20	14.40	14.18	14.28	14.25	0.71%	536,047
Jan 30, 2026	14.34	14.43	14.11	14.18	14.15	-1.87%	901,730
Jan 29, 2026	14.65	14.67	14.15	14.45	14.42	-0.55%	865,308
Jan 28, 2026	14.47	14.58	14.29	14.53	14.50	1.68%	671,374
Jan 27, 2026	14.32	14.36	14.17	14.29	14.26	2.14%	808,753
Jan 26, 2026	13.92	14.10	13.83	13.99	13.96	0.29%	863,413
Jan 23, 2026	13.72	14.08	13.70	13.95	13.92	2.50%	1,206,738
Jan 22, 2026	13.18	13.70	13.18	13.61	13.58	4.69%	864,252
Jan 21, 2026	12.79	13.00	12.73	13.00	12.97	2.52%	845,247
Jan 20, 2026	12.25	12.72	12.23	12.68	12.65	5.14%	1,120,597
Jan 16, 2026	12.01	12.13	11.93	12.06	12.04	-0.82%	669,036
Jan 15, 2026	12.02	12.32	11.95	12.16	12.14	-0.25%	740,511
Jan 14, 2026	12.10	12.27	12.09	12.19	12.17	1.08%	872,265
Jan 13, 2026	12.38	12.38	12.04	12.06	12.04	-2.90%	654,528
Jan 12, 2026	12.35	12.49	12.34	12.42	12.40	-0.08%	570,234
Jan 9, 2026	12.48	12.57	12.40	12.43	12.41	0.73%	677,747
Jan 8, 2026	12.19	12.34	12.15	12.34	12.32	1.65%	779,626
Jan 7, 2026	12.18	12.31	12.13	12.14	12.12	-0.98%	773,854
Jan 6, 2026	12.27	12.35	12.14	12.26	12.24	0.49%	1,401,870
Jan 5, 2026	12.00	12.29	12.00	12.20	12.18	1.08%	620,402
Jan 2, 2026	12.14	12.22	12.00	12.07	12.05	1.77%	703,884
Dec 31, 2025	11.88	12.03	11.85	11.86	11.84	-0.92%	375,217