Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.48	15.81	15.46	15.74	15.74	0.32%	716,164
Feb 19, 2026	15.76	15.82	15.61	15.69	15.69	1.29%	720,966
Feb 18, 2026	15.71	15.87	15.37	15.49	15.49	-1.53%	1,119,681
Feb 17, 2026	15.68	15.98	15.65	15.73	15.73	0.06%	621,362
Feb 13, 2026	15.58	15.75	15.51	15.72	15.72	-1.26%	711,946
Feb 12, 2026	16.03	16.18	15.80	15.92	15.92	0.76%	1,427,390
Feb 11, 2026	16.38	16.47	15.71	15.80	15.80	1.54%	1,954,506
Feb 10, 2026	15.38	15.68	15.32	15.56	15.56	1.77%	1,011,402
Feb 9, 2026	14.89	15.31	14.87	15.29	15.29	2.48%	893,038
Feb 6, 2026	14.88	14.94	14.69	14.92	14.92	1.43%	598,666
Feb 5, 2026	14.77	14.89	14.56	14.71	14.71	1.94%	1,054,195
Feb 4, 2026	14.61	14.62	14.34	14.43	14.43	-1.57%	739,636
Feb 3, 2026	14.41	14.73	14.41	14.66	14.66	2.66%	988,678
Feb 2, 2026	14.20	14.40	14.18	14.28	14.28	0.71%	532,662
Jan 30, 2026	14.34	14.43	14.11	14.18	14.18	-1.87%	891,242
Jan 29, 2026	14.65	14.67	14.15	14.45	14.45	-0.55%	861,382
Jan 28, 2026	14.47	14.58	14.29	14.53	14.53	1.68%	668,066
Jan 27, 2026	14.32	14.36	14.17	14.29	14.29	2.14%	808,752
Jan 26, 2026	13.92	14.10	13.83	13.99	13.99	0.29%	856,540
Jan 23, 2026	13.72	14.08	13.70	13.95	13.95	2.50%	1,190,250
Jan 22, 2026	13.18	13.70	13.18	13.61	13.61	4.69%	857,235
Jan 21, 2026	12.79	13.00	12.73	13.00	13.00	2.52%	839,375
Jan 20, 2026	12.25	12.72	12.23	12.68	12.68	5.14%	1,118,711
Jan 16, 2026	12.01	12.13	11.93	12.06	12.06	-0.82%	663,136
Jan 15, 2026	12.02	12.32	11.95	12.16	12.16	-0.25%	740,511
Jan 14, 2026	12.10	12.27	12.09	12.19	12.19	1.08%	870,950
Jan 13, 2026	12.38	12.38	12.04	12.06	12.06	-2.90%	654,169
Jan 12, 2026	12.35	12.49	12.34	12.42	12.42	-0.08%	568,917
Jan 9, 2026	12.48	12.57	12.40	12.43	12.43	0.73%	677,747
Jan 8, 2026	12.19	12.34	12.15	12.34	12.34	1.65%	779,626
Jan 7, 2026	12.18	12.31	12.13	12.14	12.14	-0.98%	773,854
Jan 6, 2026	12.27	12.35	12.14	12.26	12.26	0.49%	1,401,870
Jan 5, 2026	12.00	12.29	12.00	12.20	12.20	1.08%	620,402
Jan 2, 2026	12.14	12.22	12.00	12.07	12.07	1.77%	703,884
Dec 31, 2025	11.88	12.03	11.85	11.86	11.86	-0.92%	375,217
Dec 30, 2025	12.02	12.06	11.95	11.97	11.97	1.18%	1,176,352
Dec 29, 2025	11.78	11.90	11.77	11.83	11.80	-0.50%	425,113
Dec 26, 2025	11.73	11.90	11.72	11.89	11.86	1.36%	581,929
Dec 24, 2025	11.61	11.74	11.61	11.73	11.70	0.26%	183,875
Dec 23, 2025	11.63	11.81	11.63	11.70	11.67	0.86%	430,681
Dec 22, 2025	11.57	11.69	11.50	11.60	11.57	-1.69%	1,659,712
Dec 19, 2025	11.99	12.06	11.76	11.80	11.77	-1.50%	705,190
Dec 18, 2025	11.83	12.02	11.83	11.98	11.95	0.84%	919,950
Dec 17, 2025	11.80	11.93	11.80	11.88	11.85	-0.75%	873,537
Dec 16, 2025	12.11	12.16	11.93	11.97	11.94	-4.32%	911,645
Dec 15, 2025	12.56	12.59	12.44	12.51	12.47	1.54%	530,234
Dec 12, 2025	12.37	12.40	12.15	12.32	12.28	0.65%	1,119,123
Dec 11, 2025	12.59	12.73	12.20	12.24	12.21	-1.77%	1,094,085
Dec 10, 2025	12.31	12.51	12.25	12.46	12.42	1.71%	1,161,507
Dec 9, 2025	12.14	12.30	12.05	12.25	12.22	-0.81%	703,716