Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.93	16.21	15.87	16.03	16.03	-0.93%	593,307
Apr 1, 2026	15.97	16.21	15.88	16.18	16.18	1.70%	776,122
Mar 31, 2026	15.58	15.93	15.52	15.91	15.91	4.46%	889,105
Mar 30, 2026	15.45	15.45	15.16	15.23	15.23	-0.13%	686,905
Mar 27, 2026	15.33	15.52	15.21	15.25	15.25	-0.65%	915,635
Mar 26, 2026	15.68	15.73	15.31	15.35	15.35	-3.15%	771,458
Mar 25, 2026	15.87	16.05	15.80	15.85	15.83	1.28%	982,673
Mar 24, 2026	15.23	15.71	15.20	15.65	15.63	1.10%	1,096,215
Mar 23, 2026	15.48	15.73	15.37	15.48	15.46	1.91%	1,262,108
Mar 20, 2026	15.43	15.44	15.07	15.19	15.17	-2.69%	1,729,468
Mar 19, 2026	15.29	15.82	15.21	15.61	15.59	0.39%	1,125,415
Mar 18, 2026	15.68	15.80	15.51	15.55	15.53	-1.08%	1,476,228
Mar 17, 2026	15.72	15.90	15.57	15.72	15.70	0.64%	751,309
Mar 16, 2026	15.55	15.67	15.40	15.62	15.60	1.76%	917,187
Mar 13, 2026	15.71	15.82	15.32	15.35	15.33	-0.32%	838,344
Mar 12, 2026	15.56	15.62	15.34	15.40	15.38	-3.69%	978,593
Mar 11, 2026	15.66	16.19	15.56	15.99	15.97	-1.72%	1,052,266
Mar 10, 2026	16.07	16.48	16.06	16.27	16.25	1.12%	957,102
Mar 9, 2026	15.78	16.14	15.58	16.09	16.07	1.96%	966,792
Mar 6, 2026	15.55	15.94	15.55	15.78	15.76	-0.69%	1,212,910
Mar 5, 2026	15.96	16.02	15.66	15.89	15.87	-3.11%	914,231
Mar 4, 2026	16.01	16.45	15.93	16.40	16.38	4.39%	882,109
Mar 3, 2026	15.47	15.88	15.28	15.71	15.69	-3.80%	1,468,302
Mar 2, 2026	16.26	16.54	16.10	16.33	16.31	-3.43%	946,551
Feb 27, 2026	16.50	16.95	16.50	16.91	16.89	2.05%	1,590,099
Feb 26, 2026	16.54	16.63	16.29	16.57	16.55	0.79%	924,868
Feb 25, 2026	16.43	16.58	16.39	16.44	16.42	-0.84%	625,517
Feb 24, 2026	16.14	16.60	16.12	16.58	16.56	2.09%	1,088,040
Feb 23, 2026	16.22	16.32	16.08	16.24	16.19	3.18%	971,895
Feb 20, 2026	15.48	15.81	15.46	15.74	15.69	0.32%	718,594
Feb 19, 2026	15.76	15.82	15.61	15.69	15.64	1.29%	725,506
Feb 18, 2026	15.71	15.87	15.37	15.49	15.44	-1.53%	1,129,294
Feb 17, 2026	15.68	15.98	15.65	15.73	15.68	0.06%	626,898
Feb 13, 2026	15.58	15.75	15.51	15.72	15.67	-1.26%	715,826
Feb 12, 2026	16.03	16.18	15.80	15.92	15.87	0.76%	1,428,832
Feb 11, 2026	16.38	16.47	15.71	15.80	15.75	1.54%	1,969,739
Feb 10, 2026	15.38	15.68	15.32	15.56	15.51	1.77%	1,017,760
Feb 9, 2026	14.89	15.31	14.87	15.29	15.24	2.48%	904,533
Feb 6, 2026	14.88	14.94	14.69	14.92	14.87	1.43%	607,689
Feb 5, 2026	14.77	14.89	14.56	14.71	14.66	1.94%	1,054,860
Feb 4, 2026	14.61	14.62	14.34	14.43	14.38	-1.57%	741,637
Feb 3, 2026	14.41	14.73	14.41	14.66	14.61	2.66%	1,004,480
Feb 2, 2026	14.20	14.40	14.18	14.28	14.23	0.71%	536,047
Jan 30, 2026	14.34	14.43	14.11	14.18	14.13	-1.87%	901,730
Jan 29, 2026	14.65	14.67	14.15	14.45	14.40	-0.55%	865,308
Jan 28, 2026	14.47	14.58	14.29	14.53	14.48	1.68%	671,374
Jan 27, 2026	14.32	14.36	14.17	14.29	14.24	2.14%	808,753
Jan 26, 2026	13.92	14.10	13.83	13.99	13.94	0.29%	863,413
Jan 23, 2026	13.72	14.08	13.70	13.95	13.91	2.50%	1,206,738
Jan 22, 2026	13.18	13.70	13.18	13.61	13.57	4.69%	864,252