Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
9.90
+0.10 (1.02%)
At close: May 9, 2025, 4:00 PM
9.90
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.80 | 9.91 | 9.75 | 9.90 | 9.90 | 1.02% | 547,548 |
| May 8, 2025 | 9.87 | 9.96 | 9.78 | 9.80 | 9.80 | -0.41% | 672,850 |
| May 7, 2025 | 9.84 | 9.91 | 9.79 | 9.84 | 9.84 | 0.10% | 398,565 |
| May 6, 2025 | 9.61 | 9.86 | 9.61 | 9.83 | 9.83 | 2.29% | 632,798 |
| May 5, 2025 | 9.67 | 9.71 | 9.58 | 9.61 | 9.61 | -0.31% | 395,615 |
| May 2, 2025 | 9.72 | 9.75 | 9.61 | 9.64 | 9.64 | 0.63% | 831,404 |
| May 1, 2025 | 9.72 | 9.72 | 9.51 | 9.58 | 9.58 | -1.34% | 373,784 |
| Apr 30, 2025 | 9.68 | 9.76 | 9.61 | 9.71 | 9.71 | - | 892,420 |
| Apr 29, 2025 | 9.62 | 9.83 | 9.58 | 9.71 | 9.71 | 1.36% | 773,831 |
| Apr 28, 2025 | 9.51 | 9.58 | 9.49 | 9.58 | 9.58 | 1.05% | 428,532 |
| Apr 25, 2025 | 9.64 | 9.67 | 9.43 | 9.48 | 9.48 | -0.63% | 721,677 |
| Apr 24, 2025 | 9.45 | 9.67 | 9.45 | 9.54 | 9.54 | 2.03% | 1,415,012 |
| Apr 23, 2025 | 9.31 | 9.51 | 9.28 | 9.35 | 9.35 | 2.30% | 1,176,206 |
| Apr 22, 2025 | 9.04 | 9.25 | 9.02 | 9.14 | 9.14 | 1.67% | 917,427 |
| Apr 21, 2025 | 9.03 | 9.05 | 8.91 | 8.99 | 8.99 | -0.55% | 468,554 |
| Apr 17, 2025 | 8.80 | 9.13 | 8.80 | 9.04 | 9.04 | 2.84% | 994,044 |
| Apr 16, 2025 | 8.64 | 8.91 | 8.59 | 8.79 | 8.79 | 1.85% | 483,735 |
| Apr 15, 2025 | 8.66 | 8.71 | 8.59 | 8.63 | 8.63 | -0.23% | 467,594 |
| Apr 14, 2025 | 8.61 | 8.72 | 8.55 | 8.65 | 8.65 | 0.82% | 608,686 |
| Apr 11, 2025 | 8.52 | 8.60 | 8.42 | 8.58 | 8.55 | 0.82% | 863,332 |
| Apr 10, 2025 | 8.51 | 8.62 | 8.35 | 8.51 | 8.48 | -1.39% | 1,066,298 |
| Apr 9, 2025 | 8.22 | 8.72 | 8.20 | 8.63 | 8.60 | 4.23% | 1,733,310 |
| Apr 8, 2025 | 8.55 | 8.55 | 8.24 | 8.28 | 8.26 | -0.84% | 667,012 |
| Apr 7, 2025 | 8.42 | 8.73 | 8.30 | 8.35 | 8.33 | -4.79% | 903,904 |
| Apr 4, 2025 | 8.90 | 8.94 | 8.73 | 8.77 | 8.74 | -5.70% | 1,200,088 |
| Apr 3, 2025 | 9.20 | 9.50 | 9.18 | 9.30 | 9.27 | 3.45% | 1,025,648 |
| Apr 2, 2025 | 9.12 | 9.15 | 8.97 | 8.99 | 8.96 | -1.53% | 1,146,083 |
| Apr 1, 2025 | 8.78 | 9.16 | 8.78 | 9.13 | 9.10 | 4.70% | 1,140,374 |
| Mar 31, 2025 | 8.70 | 8.78 | 8.65 | 8.72 | 8.69 | -0.68% | 603,554 |
| Mar 28, 2025 | 8.71 | 8.82 | 8.64 | 8.78 | 8.75 | -0.11% | 986,298 |
| Mar 27, 2025 | 8.70 | 8.85 | 8.68 | 8.79 | 8.76 | 0.57% | 950,006 |
| Mar 26, 2025 | 8.55 | 8.76 | 8.52 | 8.74 | 8.71 | 1.63% | 643,455 |
| Mar 25, 2025 | 8.53 | 8.66 | 8.51 | 8.60 | 8.57 | -0.12% | 754,602 |
| Mar 24, 2025 | 8.65 | 8.69 | 8.57 | 8.61 | 8.56 | -1.15% | 513,226 |
| Mar 21, 2025 | 8.60 | 8.72 | 8.59 | 8.71 | 8.66 | 0.93% | 684,134 |
| Mar 20, 2025 | 8.77 | 8.82 | 8.58 | 8.63 | 8.58 | -3.03% | 1,063,693 |
| Mar 19, 2025 | 8.98 | 9.00 | 8.80 | 8.90 | 8.85 | -0.67% | 838,869 |
| Mar 18, 2025 | 8.97 | 9.04 | 8.95 | 8.96 | 8.91 | -0.22% | 921,121 |
| Mar 17, 2025 | 8.83 | 9.04 | 8.78 | 8.98 | 8.93 | 1.58% | 1,274,499 |
| Mar 14, 2025 | 8.70 | 8.93 | 8.66 | 8.84 | 8.79 | 3.51% | 1,659,845 |
| Mar 13, 2025 | 8.23 | 8.58 | 8.23 | 8.54 | 8.49 | 1.91% | 927,133 |
| Mar 12, 2025 | 8.39 | 8.42 | 8.33 | 8.38 | 8.33 | - | 722,023 |
| Mar 11, 2025 | 8.40 | 8.50 | 8.32 | 8.38 | 8.33 | -0.95% | 813,473 |
| Mar 10, 2025 | 8.39 | 8.55 | 8.39 | 8.46 | 8.41 | -0.82% | 834,430 |
| Mar 7, 2025 | 8.49 | 8.56 | 8.44 | 8.53 | 8.48 | 1.07% | 473,295 |
| Mar 6, 2025 | 8.40 | 8.46 | 8.35 | 8.44 | 8.39 | 0.72% | 1,123,474 |
| Mar 5, 2025 | 8.20 | 8.43 | 8.19 | 8.38 | 8.33 | 2.07% | 1,013,549 |
| Mar 4, 2025 | 8.28 | 8.30 | 8.16 | 8.21 | 8.17 | -1.20% | 1,430,083 |
| Mar 3, 2025 | 8.33 | 8.45 | 8.27 | 8.31 | 8.26 | 1.71% | 774,168 |
| Feb 28, 2025 | 8.30 | 8.38 | 8.09 | 8.17 | 8.13 | -3.54% | 1,014,019 |