Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
11.11
+0.11 (1.00%)
Jun 27, 2025, 4:00 PM - Market closed
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.07 | 11.13 | 11.00 | 11.11 | 11.11 | 1.00% | 1,118,154 |
| Jun 26, 2025 | 10.83 | 11.06 | 10.82 | 11.00 | 11.00 | 2.33% | 1,483,630 |
| Jun 25, 2025 | 10.91 | 10.93 | 10.73 | 10.75 | 10.75 | -2.71% | 996,120 |
| Jun 24, 2025 | 11.05 | 11.10 | 10.96 | 11.05 | 11.05 | 0.27% | 1,567,384 |
| Jun 23, 2025 | 10.89 | 11.04 | 10.86 | 11.02 | 11.00 | 1.47% | 1,166,513 |
| Jun 20, 2025 | 10.90 | 10.97 | 10.84 | 10.86 | 10.84 | 0.84% | 1,567,781 |
| Jun 18, 2025 | 10.90 | 10.91 | 10.75 | 10.77 | 10.75 | -1.10% | 1,491,867 |
| Jun 17, 2025 | 10.97 | 10.97 | 10.86 | 10.89 | 10.87 | -1.00% | 1,350,396 |
| Jun 16, 2025 | 10.80 | 11.04 | 10.78 | 11.00 | 10.98 | 2.42% | 1,896,452 |
| Jun 13, 2025 | 10.61 | 10.81 | 10.59 | 10.74 | 10.72 | 0.94% | 2,124,533 |
| Jun 12, 2025 | 10.65 | 10.70 | 10.59 | 10.64 | 10.62 | -0.19% | 2,134,236 |
| Jun 11, 2025 | 10.44 | 10.75 | 10.44 | 10.66 | 10.64 | 2.70% | 5,046,508 |
| Jun 10, 2025 | 10.40 | 10.51 | 10.37 | 10.38 | 10.36 | 0.29% | 2,350,504 |
| Jun 9, 2025 | 10.24 | 10.38 | 10.11 | 10.35 | 10.33 | 0.88% | 9,512,999 |
| Jun 6, 2025 | 10.39 | 10.40 | 10.18 | 10.26 | 10.24 | -0.39% | 8,380,343 |
| Jun 5, 2025 | 10.42 | 10.46 | 10.26 | 10.30 | 10.28 | -0.87% | 4,376,977 |
| Jun 4, 2025 | 10.45 | 10.46 | 10.35 | 10.39 | 10.37 | 0.97% | 5,837,157 |
| Jun 3, 2025 | 10.36 | 10.38 | 10.21 | 10.29 | 10.27 | 1.48% | 9,841,495 |
| Jun 2, 2025 | 10.17 | 10.32 | 10.08 | 10.14 | 10.12 | 2.11% | 4,837,528 |
| May 30, 2025 | 9.85 | 9.98 | 9.80 | 9.93 | 9.91 | 0.40% | 1,415,884 |
| May 29, 2025 | 9.94 | 9.96 | 9.84 | 9.89 | 9.87 | -0.20% | 862,782 |
| May 28, 2025 | 9.79 | 9.92 | 9.73 | 9.91 | 9.89 | - | 1,278,075 |
| May 27, 2025 | 9.94 | 10.03 | 9.89 | 9.91 | 9.89 | 1.33% | 1,613,156 |
| May 23, 2025 | 9.53 | 9.79 | 9.51 | 9.78 | 9.76 | -0.10% | 827,381 |
| May 22, 2025 | 9.66 | 9.88 | 9.66 | 9.79 | 9.72 | 0.62% | 1,567,637 |
| May 21, 2025 | 9.77 | 9.79 | 9.62 | 9.73 | 9.66 | -0.51% | 728,736 |
| May 20, 2025 | 9.70 | 9.78 | 9.64 | 9.78 | 9.71 | 0.10% | 960,932 |
| May 19, 2025 | 9.50 | 9.80 | 9.41 | 9.77 | 9.70 | -0.41% | 1,102,552 |
| May 16, 2025 | 9.80 | 9.92 | 9.75 | 9.81 | 9.74 | -1.01% | 1,550,749 |
| May 15, 2025 | 10.05 | 10.05 | 9.81 | 9.91 | 9.84 | -1.00% | 1,462,553 |
| May 14, 2025 | 10.10 | 10.25 | 9.97 | 10.01 | 9.93 | -0.89% | 2,643,690 |
| May 13, 2025 | 9.83 | 10.21 | 9.72 | 10.10 | 10.02 | 5.87% | 2,959,731 |
| May 12, 2025 | 9.78 | 9.81 | 9.51 | 9.54 | 9.47 | -3.64% | 631,556 |
| May 9, 2025 | 9.80 | 9.91 | 9.75 | 9.90 | 9.83 | 1.02% | 547,548 |
| May 8, 2025 | 9.87 | 9.96 | 9.78 | 9.80 | 9.73 | -0.41% | 672,850 |
| May 7, 2025 | 9.84 | 9.91 | 9.79 | 9.84 | 9.77 | 0.10% | 398,565 |
| May 6, 2025 | 9.61 | 9.86 | 9.61 | 9.83 | 9.76 | 2.29% | 632,798 |
| May 5, 2025 | 9.67 | 9.71 | 9.58 | 9.61 | 9.54 | -0.31% | 395,615 |
| May 2, 2025 | 9.72 | 9.75 | 9.61 | 9.64 | 9.57 | 0.63% | 831,404 |
| May 1, 2025 | 9.72 | 9.72 | 9.51 | 9.58 | 9.51 | -1.34% | 373,784 |
| Apr 30, 2025 | 9.68 | 9.76 | 9.61 | 9.71 | 9.64 | - | 892,420 |
| Apr 29, 2025 | 9.62 | 9.83 | 9.58 | 9.71 | 9.64 | 1.36% | 773,831 |
| Apr 28, 2025 | 9.51 | 9.58 | 9.49 | 9.58 | 9.51 | 1.05% | 428,532 |
| Apr 25, 2025 | 9.64 | 9.67 | 9.43 | 9.48 | 9.41 | -0.63% | 721,677 |
| Apr 24, 2025 | 9.45 | 9.67 | 9.45 | 9.54 | 9.47 | 2.03% | 1,415,012 |
| Apr 23, 2025 | 9.31 | 9.51 | 9.28 | 9.35 | 9.28 | 2.30% | 1,176,206 |
| Apr 22, 2025 | 9.04 | 9.25 | 9.02 | 9.14 | 9.07 | 1.67% | 917,427 |
| Apr 21, 2025 | 9.03 | 9.05 | 8.91 | 8.99 | 8.92 | -0.55% | 468,554 |
| Apr 17, 2025 | 8.80 | 9.13 | 8.80 | 9.04 | 8.97 | 2.84% | 994,044 |
| Apr 16, 2025 | 8.64 | 8.91 | 8.59 | 8.79 | 8.72 | 1.85% | 483,735 |