Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
8.95
-0.16 (-1.76%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Telefônica Brasil Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 9.09 | 9.14 | 8.94 | 8.95 | 8.95 | -1.76% | 482,425 |
Oct 31, 2024 | 9.09 | 9.19 | 9.06 | 9.11 | 9.11 | - | 1,183,879 |
Oct 30, 2024 | 9.10 | 9.15 | 9.07 | 9.11 | 9.11 | 0.44% | 894,290 |
Oct 29, 2024 | 9.47 | 9.50 | 9.03 | 9.07 | 9.07 | -4.02% | 1,734,227 |
Oct 28, 2024 | 9.48 | 9.51 | 9.44 | 9.45 | 9.45 | 1.83% | 1,252,778 |
Oct 25, 2024 | 9.38 | 9.44 | 9.28 | 9.28 | 9.28 | -1.90% | 484,999 |
Oct 24, 2024 | 9.42 | 9.53 | 9.39 | 9.46 | 9.46 | 0.53% | 690,435 |
Oct 23, 2024 | 9.34 | 9.43 | 9.29 | 9.41 | 9.41 | 0.11% | 424,768 |
Oct 22, 2024 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | -1.26% | 338,402 |
Oct 21, 2024 | 9.51 | 9.63 | 9.51 | 9.52 | 9.52 | -0.52% | 553,529 |
Oct 18, 2024 | 9.68 | 9.70 | 9.53 | 9.57 | 9.57 | -0.73% | 461,549 |
Oct 17, 2024 | 9.50 | 9.67 | 9.50 | 9.64 | 9.64 | 0.42% | 732,681 |
Oct 16, 2024 | 9.33 | 9.65 | 9.31 | 9.60 | 9.60 | 2.24% | 523,116 |
Oct 15, 2024 | 9.44 | 9.49 | 9.38 | 9.39 | 9.39 | -1.26% | 766,367 |
Oct 14, 2024 | 9.38 | 9.54 | 9.38 | 9.51 | 9.51 | 1.49% | 406,040 |
Oct 11, 2024 | 9.46 | 9.47 | 9.34 | 9.37 | 9.37 | -3.00% | 634,258 |
Oct 10, 2024 | 9.66 | 9.75 | 9.62 | 9.66 | 9.66 | 0.10% | 518,777 |
Oct 9, 2024 | 9.63 | 9.72 | 9.60 | 9.65 | 9.65 | -1.53% | 497,105 |
Oct 8, 2024 | 9.77 | 9.86 | 9.73 | 9.80 | 9.80 | 0.10% | 526,596 |
Oct 7, 2024 | 9.95 | 9.96 | 9.78 | 9.79 | 9.79 | -1.71% | 401,719 |
Oct 4, 2024 | 9.88 | 10.03 | 9.88 | 9.96 | 9.96 | 0.10% | 593,836 |
Oct 3, 2024 | 10.13 | 10.16 | 9.94 | 9.95 | 9.95 | -2.93% | 568,708 |
Oct 2, 2024 | 10.27 | 10.33 | 10.17 | 10.25 | 10.25 | 0.39% | 508,131 |
Oct 1, 2024 | 10.27 | 10.34 | 10.14 | 10.21 | 10.21 | -0.58% | 681,526 |
Sep 30, 2024 | 10.24 | 10.41 | 10.22 | 10.27 | 10.27 | 0.49% | 723,937 |
Sep 27, 2024 | 10.21 | 10.30 | 10.18 | 10.22 | 10.22 | 1.49% | 1,718,482 |
Sep 26, 2024 | 10.19 | 10.23 | 10.07 | 10.07 | 10.07 | -0.30% | 545,579 |
Sep 25, 2024 | 10.16 | 10.17 | 10.07 | 10.10 | 10.10 | -0.30% | 634,621 |
Sep 24, 2024 | 10.10 | 10.17 | 10.03 | 10.13 | 10.13 | 2.43% | 550,938 |
Sep 23, 2024 | 9.90 | 9.95 | 9.81 | 9.89 | 9.89 | -1.10% | 946,006 |
Sep 20, 2024 | 10.12 | 10.12 | 9.94 | 10.00 | 10.00 | -1.19% | 1,557,633 |
Sep 19, 2024 | 10.23 | 10.27 | 10.11 | 10.12 | 10.12 | -0.88% | 924,763 |
Sep 18, 2024 | 10.12 | 10.33 | 10.10 | 10.21 | 10.21 | 1.29% | 575,464 |
Sep 17, 2024 | 10.07 | 10.13 | 10.02 | 10.08 | 10.08 | - | 493,759 |
Sep 16, 2024 | 9.99 | 10.09 | 9.93 | 10.08 | 10.08 | 2.65% | 725,132 |
Sep 13, 2024 | 9.85 | 9.91 | 9.80 | 9.82 | 9.82 | 1.03% | 365,476 |
Sep 12, 2024 | 9.61 | 9.72 | 9.60 | 9.72 | 9.72 | 0.52% | 253,412 |
Sep 11, 2024 | 9.69 | 9.72 | 9.59 | 9.67 | 9.67 | 0.31% | 352,650 |
Sep 10, 2024 | 9.66 | 9.72 | 9.59 | 9.64 | 9.64 | -0.82% | 647,972 |
Sep 9, 2024 | 9.68 | 9.74 | 9.63 | 9.72 | 9.72 | -0.72% | 361,884 |
Sep 6, 2024 | 9.95 | 9.99 | 9.76 | 9.79 | 9.79 | -0.81% | 641,507 |
Sep 5, 2024 | 9.86 | 9.92 | 9.80 | 9.87 | 9.87 | 1.96% | 856,109 |
Sep 4, 2024 | 9.50 | 9.76 | 9.49 | 9.68 | 9.68 | 2.33% | 984,323 |
Sep 3, 2024 | 9.37 | 9.49 | 9.34 | 9.46 | 9.46 | 2.27% | 802,288 |
Aug 30, 2024 | 9.04 | 9.27 | 9.04 | 9.25 | 9.25 | 0.43% | 779,153 |
Aug 29, 2024 | 9.17 | 9.23 | 9.05 | 9.21 | 9.21 | -1.18% | 747,088 |
Aug 28, 2024 | 9.32 | 9.37 | 9.26 | 9.32 | 9.32 | -0.85% | 742,394 |
Aug 27, 2024 | 9.49 | 9.49 | 9.39 | 9.40 | 9.40 | -1.16% | 272,872 |
Aug 26, 2024 | 9.59 | 9.63 | 9.51 | 9.51 | 9.47 | -1.76% | 499,523 |
Aug 23, 2024 | 9.39 | 9.73 | 9.39 | 9.68 | 9.63 | 3.86% | 925,053 |
Aug 22, 2024 | 9.43 | 9.50 | 9.31 | 9.32 | 9.28 | -2.92% | 541,961 |
Aug 21, 2024 | 9.68 | 9.68 | 9.52 | 9.60 | 9.56 | 0.52% | 500,319 |
Aug 20, 2024 | 9.59 | 9.62 | 9.53 | 9.55 | 9.51 | -0.83% | 472,394 |
Aug 19, 2024 | 9.56 | 9.75 | 9.55 | 9.63 | 9.59 | 1.05% | 933,795 |
Aug 16, 2024 | 9.45 | 9.56 | 9.42 | 9.53 | 9.49 | 2.69% | 477,562 |
Aug 15, 2024 | 9.43 | 9.45 | 9.27 | 9.28 | 9.24 | -1.49% | 464,366 |
Aug 14, 2024 | 9.38 | 9.52 | 9.38 | 9.42 | 9.38 | 0.64% | 542,663 |
Aug 13, 2024 | 9.27 | 9.38 | 9.25 | 9.36 | 9.32 | 1.96% | 448,987 |
Aug 12, 2024 | 9.28 | 9.36 | 9.18 | 9.18 | 9.14 | -0.11% | 497,789 |
Aug 9, 2024 | 9.24 | 9.24 | 9.11 | 9.19 | 9.15 | 1.55% | 565,380 |
Aug 8, 2024 | 8.87 | 9.09 | 8.84 | 9.05 | 9.01 | 2.14% | 567,045 |
Aug 7, 2024 | 8.80 | 8.92 | 8.79 | 8.86 | 8.82 | 2.19% | 720,482 |
Aug 6, 2024 | 8.57 | 8.74 | 8.57 | 8.67 | 8.63 | 1.88% | 672,767 |
Aug 5, 2024 | 8.49 | 8.59 | 8.44 | 8.51 | 8.47 | -2.74% | 700,329 |
Aug 2, 2024 | 8.87 | 8.87 | 8.65 | 8.75 | 8.71 | -0.79% | 1,470,080 |
Aug 1, 2024 | 8.65 | 8.88 | 8.65 | 8.82 | 8.78 | 2.68% | 1,335,336 |
Jul 31, 2024 | 8.35 | 8.67 | 8.34 | 8.59 | 8.55 | 2.87% | 964,913 |
Jul 30, 2024 | 8.46 | 8.51 | 8.34 | 8.35 | 8.31 | -2.68% | 1,060,529 |
Jul 29, 2024 | 8.56 | 8.61 | 8.47 | 8.58 | 8.54 | -0.46% | 741,513 |
Jul 26, 2024 | 8.67 | 8.70 | 8.60 | 8.62 | 8.51 | -0.35% | 666,436 |
Jul 25, 2024 | 8.68 | 8.76 | 8.65 | 8.65 | 8.54 | -0.23% | 621,327 |
Jul 24, 2024 | 8.62 | 8.74 | 8.61 | 8.67 | 8.56 | -0.12% | 478,478 |
Jul 23, 2024 | 8.88 | 8.91 | 8.67 | 8.68 | 8.57 | -2.25% | 551,489 |
Jul 22, 2024 | 8.80 | 8.95 | 8.79 | 8.88 | 8.76 | 1.95% | 621,740 |
Jul 19, 2024 | 8.94 | 8.98 | 8.69 | 8.71 | 8.60 | -1.14% | 946,360 |
Jul 18, 2024 | 9.01 | 9.01 | 8.80 | 8.81 | 8.70 | -2.97% | 1,049,481 |
Jul 17, 2024 | 8.97 | 9.13 | 8.95 | 9.08 | 8.96 | 0.89% | 1,037,210 |
Jul 16, 2024 | 9.09 | 9.13 | 8.99 | 9.00 | 8.88 | 0.67% | 1,234,816 |
Jul 15, 2024 | 9.05 | 9.06 | 8.93 | 8.94 | 8.82 | -1.97% | 959,639 |
Jul 12, 2024 | 9.03 | 9.16 | 9.03 | 9.12 | 9.00 | 1.79% | 1,067,377 |
Jul 11, 2024 | 9.01 | 9.04 | 8.92 | 8.96 | 8.84 | 2.52% | 1,424,754 |
Jul 10, 2024 | 8.74 | 8.80 | 8.64 | 8.74 | 8.63 | 1.98% | 1,258,677 |
Jul 9, 2024 | 8.53 | 8.74 | 8.53 | 8.57 | 8.46 | 1.30% | 1,107,003 |
Jul 8, 2024 | 8.40 | 8.49 | 8.33 | 8.46 | 8.35 | 0.24% | 636,033 |
Jul 5, 2024 | 8.47 | 8.52 | 8.39 | 8.44 | 8.33 | 1.56% | 969,874 |
Jul 3, 2024 | 8.25 | 8.35 | 8.21 | 8.31 | 8.20 | 2.85% | 451,340 |
Jul 2, 2024 | 8.16 | 8.22 | 8.02 | 8.08 | 7.97 | -1.46% | 568,577 |
Jul 1, 2024 | 8.19 | 8.27 | 8.11 | 8.20 | 8.09 | -0.12% | 1,368,177 |
Jun 28, 2024 | 8.27 | 8.27 | 8.14 | 8.21 | 8.10 | -1.44% | 796,373 |
Jun 27, 2024 | 8.30 | 8.41 | 8.28 | 8.33 | 8.22 | -0.36% | 852,297 |
Jun 26, 2024 | 8.18 | 8.38 | 8.16 | 8.36 | 8.23 | 0.60% | 836,575 |
Jun 25, 2024 | 8.30 | 8.34 | 8.24 | 8.31 | 8.18 | -0.48% | 369,856 |
Jun 24, 2024 | 8.25 | 8.43 | 8.25 | 8.35 | 8.22 | 1.71% | 737,288 |
Jun 21, 2024 | 8.20 | 8.26 | 8.17 | 8.21 | 8.08 | 0.24% | 815,931 |
Jun 20, 2024 | 8.14 | 8.23 | 8.11 | 8.19 | 8.06 | 0.37% | 748,837 |
Jun 18, 2024 | 8.14 | 8.27 | 8.10 | 8.16 | 8.03 | -0.85% | 646,012 |
Jun 17, 2024 | 8.24 | 8.24 | 8.15 | 8.23 | 8.10 | -1.44% | 636,480 |
Jun 14, 2024 | 8.16 | 8.37 | 8.16 | 8.35 | 8.22 | 1.83% | 774,034 |
Jun 13, 2024 | 8.22 | 8.28 | 8.14 | 8.20 | 8.07 | -0.36% | 657,664 |
Jun 12, 2024 | 8.39 | 8.39 | 8.14 | 8.23 | 8.10 | -2.37% | 1,114,126 |