Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
12.29
-0.02 (-0.16%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.35 | 12.35 | 12.25 | 12.29 | 12.29 | -0.16% | 452,375 |
| Sep 25, 2025 | 12.49 | 12.49 | 12.27 | 12.31 | 12.31 | -1.60% | 532,410 |
| Sep 24, 2025 | 12.60 | 12.62 | 12.46 | 12.51 | 12.51 | -1.18% | 699,553 |
| Sep 23, 2025 | 12.55 | 12.69 | 12.53 | 12.66 | 12.66 | 0.88% | 442,631 |
| Sep 22, 2025 | 12.58 | 12.63 | 12.46 | 12.55 | 12.50 | -0.48% | 485,817 |
| Sep 19, 2025 | 12.63 | 12.68 | 12.53 | 12.61 | 12.56 | -0.47% | 866,832 |
| Sep 18, 2025 | 12.72 | 12.78 | 12.66 | 12.67 | 12.62 | -0.71% | 605,710 |
| Sep 17, 2025 | 12.64 | 12.83 | 12.58 | 12.76 | 12.71 | 1.11% | 722,568 |
| Sep 16, 2025 | 12.70 | 12.77 | 12.60 | 12.62 | 12.57 | -0.39% | 559,433 |
| Sep 15, 2025 | 12.58 | 12.69 | 12.55 | 12.67 | 12.62 | 1.60% | 564,510 |
| Sep 12, 2025 | 12.39 | 12.54 | 12.39 | 12.47 | 12.42 | 0.32% | 434,293 |
| Sep 11, 2025 | 12.25 | 12.45 | 12.25 | 12.43 | 12.38 | 1.55% | 458,743 |
| Sep 10, 2025 | 12.23 | 12.33 | 12.19 | 12.24 | 12.20 | -0.73% | 536,389 |
| Sep 9, 2025 | 12.25 | 12.34 | 12.20 | 12.33 | 12.29 | -0.24% | 861,355 |
| Sep 8, 2025 | 12.46 | 12.47 | 12.28 | 12.36 | 12.32 | -0.88% | 540,913 |
| Sep 5, 2025 | 12.51 | 12.53 | 12.41 | 12.47 | 12.42 | 1.14% | 552,477 |
| Sep 4, 2025 | 12.20 | 12.35 | 12.15 | 12.33 | 12.29 | 0.82% | 503,698 |
| Sep 3, 2025 | 12.27 | 12.34 | 12.17 | 12.23 | 12.19 | 0.49% | 736,586 |
| Sep 2, 2025 | 12.22 | 12.36 | 12.14 | 12.17 | 12.13 | -2.41% | 693,966 |
| Aug 29, 2025 | 12.56 | 12.61 | 12.42 | 12.47 | 12.42 | -1.11% | 503,638 |
| Aug 28, 2025 | 12.57 | 12.72 | 12.51 | 12.61 | 12.56 | - | 1,001,136 |
| Aug 27, 2025 | 12.64 | 12.65 | 12.49 | 12.61 | 12.56 | -0.63% | 1,142,600 |
| Aug 26, 2025 | 12.78 | 12.84 | 12.67 | 12.69 | 12.64 | -0.86% | 1,258,727 |
| Aug 25, 2025 | 12.69 | 12.92 | 12.67 | 12.80 | 12.72 | 1.35% | 514,183 |
| Aug 22, 2025 | 12.46 | 12.66 | 12.37 | 12.63 | 12.56 | 1.53% | 1,045,165 |
| Aug 21, 2025 | 12.35 | 12.45 | 12.31 | 12.44 | 12.37 | 0.40% | 671,560 |
| Aug 20, 2025 | 12.35 | 12.52 | 12.35 | 12.39 | 12.32 | 0.81% | 1,048,207 |
| Aug 19, 2025 | 12.25 | 12.37 | 12.23 | 12.29 | 12.22 | -1.60% | 1,353,898 |
| Aug 18, 2025 | 12.46 | 12.52 | 12.43 | 12.49 | 12.42 | 0.73% | 585,000 |
| Aug 15, 2025 | 12.24 | 12.41 | 12.20 | 12.40 | 12.33 | 0.81% | 675,129 |
| Aug 14, 2025 | 12.24 | 12.45 | 12.23 | 12.30 | 12.23 | 1.07% | 1,083,221 |
| Aug 13, 2025 | 12.18 | 12.24 | 12.13 | 12.17 | 12.10 | -0.57% | 630,074 |
| Aug 12, 2025 | 12.30 | 12.37 | 12.15 | 12.24 | 12.17 | 0.16% | 498,620 |
| Aug 11, 2025 | 12.30 | 12.39 | 12.15 | 12.22 | 12.15 | 0.91% | 1,450,331 |
| Aug 8, 2025 | 11.92 | 12.16 | 11.91 | 12.11 | 12.04 | -0.25% | 1,659,640 |
| Aug 7, 2025 | 11.97 | 12.17 | 11.85 | 12.14 | 12.07 | 1.34% | 2,427,733 |
| Aug 6, 2025 | 11.87 | 12.02 | 11.81 | 11.98 | 11.91 | 3.10% | 954,993 |
| Aug 5, 2025 | 11.66 | 11.76 | 11.62 | 11.62 | 11.55 | 0.61% | 366,914 |
| Aug 4, 2025 | 11.58 | 11.61 | 11.46 | 11.55 | 11.48 | 2.03% | 410,534 |
| Aug 1, 2025 | 11.36 | 11.43 | 11.26 | 11.32 | 11.25 | 0.89% | 532,464 |
| Jul 31, 2025 | 11.05 | 11.28 | 11.02 | 11.22 | 11.15 | 0.09% | 665,975 |
| Jul 30, 2025 | 10.96 | 11.27 | 10.96 | 11.21 | 11.14 | 2.19% | 1,265,721 |
| Jul 29, 2025 | 10.87 | 11.04 | 10.82 | 10.97 | 10.91 | 0.37% | 1,001,906 |
| Jul 28, 2025 | 10.93 | 11.00 | 10.83 | 10.93 | 10.87 | -1.09% | 1,583,000 |
| Jul 25, 2025 | 11.07 | 11.09 | 10.98 | 11.05 | 10.95 | -0.18% | 574,722 |
| Jul 24, 2025 | 11.00 | 11.14 | 10.93 | 11.07 | 10.97 | -0.27% | 925,825 |
| Jul 23, 2025 | 10.86 | 11.14 | 10.86 | 11.10 | 11.00 | 2.87% | 1,424,912 |
| Jul 22, 2025 | 11.15 | 11.15 | 10.79 | 10.79 | 10.69 | -2.97% | 1,770,211 |
| Jul 21, 2025 | 11.12 | 11.19 | 11.06 | 11.12 | 11.02 | 0.63% | 1,028,920 |
| Jul 18, 2025 | 11.36 | 11.36 | 11.03 | 11.05 | 10.95 | -1.69% | 1,596,454 |