Skip to main content
Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
8.68
-0.32 (-3.50%)
Nov 21, 2024, 11:52 AM EST - Market open

Telefônica Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.989.058.968.998.99-0.11%334,753
Nov 19, 20248.929.058.929.009.000.22%556,272
Nov 18, 20249.039.038.938.988.98-0.66%821,604
Nov 15, 20248.989.088.969.049.041.23%445,332
Nov 14, 20249.009.038.918.938.93-0.78%632,687
Nov 13, 20248.989.028.939.009.00-0.55%479,502
Nov 12, 20249.069.148.989.059.05-1.31%468,378
Nov 11, 20249.039.199.009.179.171.78%555,384
Nov 8, 20249.109.118.949.019.01-3.84%477,036
Nov 7, 20249.479.519.259.379.370.86%571,686
Nov 6, 20249.289.399.159.299.291.09%903,425
Nov 5, 20249.099.238.939.199.190.22%850,729
Nov 4, 20249.099.239.099.179.172.46%470,140
Nov 1, 20249.099.148.948.958.95-1.76%482,521
Oct 31, 20249.099.199.069.119.11-1,183,879
Oct 30, 20249.109.159.079.119.110.44%894,290
Oct 29, 20249.479.509.039.079.07-4.02%1,734,227
Oct 28, 20249.489.519.449.459.451.83%1,252,778
Oct 25, 20249.389.449.289.289.28-1.90%484,999
Oct 24, 20249.429.539.399.469.460.53%690,435
Oct 23, 20249.349.439.299.419.410.11%424,768
Oct 22, 20249.409.459.359.409.40-1.26%338,402
Oct 21, 20249.519.639.519.529.52-0.52%553,529
Oct 18, 20249.689.709.539.579.57-0.73%461,549
Oct 17, 20249.509.679.509.649.640.42%732,681
Oct 16, 20249.339.659.319.609.602.24%523,116
Oct 15, 20249.449.499.389.399.39-1.26%766,367
Oct 14, 20249.389.549.389.519.511.49%406,040
Oct 11, 20249.469.479.349.379.37-3.00%634,258
Oct 10, 20249.669.759.629.669.660.10%518,777
Oct 9, 20249.639.729.609.659.65-1.53%497,105
Oct 8, 20249.779.869.739.809.800.10%526,596
Oct 7, 20249.959.969.789.799.79-1.71%401,719
Oct 4, 20249.8810.039.889.969.960.10%593,836
Oct 3, 202410.1310.169.949.959.95-2.93%568,708
Oct 2, 202410.2710.3310.1710.2510.250.39%508,131
Oct 1, 202410.2710.3410.1410.2110.21-0.58%681,526
Sep 30, 202410.2410.4110.2210.2710.270.49%723,937
Sep 27, 202410.2110.3010.1810.2210.221.49%1,718,482
Sep 26, 202410.1910.2310.0710.0710.07-0.30%545,579
Sep 25, 202410.1610.1710.0710.1010.10-0.30%634,621
Sep 24, 202410.1010.1710.0310.1310.132.43%550,938
Sep 23, 20249.909.959.819.899.89-1.10%946,006
Sep 20, 202410.1210.129.9410.0010.00-1.19%1,557,633
Sep 19, 202410.2310.2710.1110.1210.12-0.88%924,763
Sep 18, 202410.1210.3310.1010.2110.211.29%575,464
Sep 17, 202410.0710.1310.0210.0810.08-493,759
Sep 16, 20249.9910.099.9310.0810.082.65%725,132
Sep 13, 20249.859.919.809.829.821.03%365,476
Sep 12, 20249.619.729.609.729.720.52%253,412
Sep 11, 20249.699.729.599.679.670.31%352,650
Sep 10, 20249.669.729.599.649.64-0.82%647,972
Sep 9, 20249.689.749.639.729.72-0.72%361,884
Sep 6, 20249.959.999.769.799.79-0.81%641,507
Sep 5, 20249.869.929.809.879.871.96%856,109
Sep 4, 20249.509.769.499.689.682.33%984,323
Sep 3, 20249.379.499.349.469.462.27%802,288
Aug 30, 20249.049.279.049.259.250.43%779,153
Aug 29, 20249.179.239.059.219.21-1.18%747,088
Aug 28, 20249.329.379.269.329.32-0.85%742,394
Aug 27, 20249.499.499.399.409.40-1.16%272,872
Aug 26, 20249.599.639.519.519.47-1.76%499,523
Aug 23, 20249.399.739.399.689.633.86%925,053
Aug 22, 20249.439.509.319.329.28-2.92%541,961
Aug 21, 20249.689.689.529.609.560.52%500,319
Aug 20, 20249.599.629.539.559.51-0.83%472,394
Aug 19, 20249.569.759.559.639.591.05%933,795
Aug 16, 20249.459.569.429.539.492.69%477,562
Aug 15, 20249.439.459.279.289.24-1.49%464,366
Aug 14, 20249.389.529.389.429.380.64%542,663
Aug 13, 20249.279.389.259.369.321.96%448,987
Aug 12, 20249.289.369.189.189.14-0.11%497,789
Aug 9, 20249.249.249.119.199.151.55%565,380
Aug 8, 20248.879.098.849.059.012.14%567,045
Aug 7, 20248.808.928.798.868.822.19%720,482
Aug 6, 20248.578.748.578.678.631.88%672,767
Aug 5, 20248.498.598.448.518.47-2.74%700,329
Aug 2, 20248.878.878.658.758.71-0.79%1,470,080
Aug 1, 20248.658.888.658.828.782.68%1,335,336
Jul 31, 20248.358.678.348.598.552.87%964,913
Jul 30, 20248.468.518.348.358.31-2.68%1,060,529
Jul 29, 20248.568.618.478.588.54-0.46%741,513
Jul 26, 20248.678.708.608.628.51-0.35%666,436
Jul 25, 20248.688.768.658.658.54-0.23%621,327
Jul 24, 20248.628.748.618.678.56-0.12%478,478
Jul 23, 20248.888.918.678.688.57-2.25%551,489
Jul 22, 20248.808.958.798.888.761.95%621,740
Jul 19, 20248.948.988.698.718.60-1.14%946,360
Jul 18, 20249.019.018.808.818.70-2.97%1,049,481
Jul 17, 20248.979.138.959.088.960.89%1,037,210
Jul 16, 20249.099.138.999.008.880.67%1,234,816
Jul 15, 20249.059.068.938.948.82-1.97%959,639
Jul 12, 20249.039.169.039.129.001.79%1,067,377
Jul 11, 20249.019.048.928.968.842.52%1,424,754
Jul 10, 20248.748.808.648.748.631.98%1,258,677
Jul 9, 20248.538.748.538.578.461.30%1,107,003
Jul 8, 20248.408.498.338.468.350.24%636,033
Jul 5, 20248.478.528.398.448.331.56%969,874
Jul 3, 20248.258.358.218.318.202.85%451,340
Jul 2, 20248.168.228.028.087.97-1.46%568,577