Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
8.78
-0.01 (-0.11%)
At close: Mar 28, 2025, 4:00 PM
8.84
+0.06 (0.68%)
After-hours: Mar 28, 2025, 5:47 PM EDT
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.71 | 8.82 | 8.64 | 8.78 | 8.78 | -0.11% | 986,176 |
| Mar 27, 2025 | 8.70 | 8.85 | 8.68 | 8.79 | 8.79 | 0.57% | 950,006 |
| Mar 26, 2025 | 8.55 | 8.76 | 8.52 | 8.74 | 8.74 | 1.63% | 643,455 |
| Mar 25, 2025 | 8.53 | 8.66 | 8.51 | 8.60 | 8.60 | -0.12% | 754,602 |
| Mar 24, 2025 | 8.65 | 8.69 | 8.57 | 8.61 | 8.59 | -1.15% | 513,226 |
| Mar 21, 2025 | 8.60 | 8.72 | 8.59 | 8.71 | 8.69 | 0.93% | 684,134 |
| Mar 20, 2025 | 8.77 | 8.82 | 8.58 | 8.63 | 8.61 | -3.03% | 1,063,693 |
| Mar 19, 2025 | 8.98 | 9.00 | 8.80 | 8.90 | 8.88 | -0.67% | 838,869 |
| Mar 18, 2025 | 8.97 | 9.04 | 8.95 | 8.96 | 8.94 | -0.22% | 921,121 |
| Mar 17, 2025 | 8.83 | 9.04 | 8.78 | 8.98 | 8.96 | 1.58% | 1,274,499 |
| Mar 14, 2025 | 8.70 | 8.93 | 8.66 | 8.84 | 8.82 | 3.51% | 1,659,845 |
| Mar 13, 2025 | 8.23 | 8.58 | 8.23 | 8.54 | 8.52 | 1.91% | 927,133 |
| Mar 12, 2025 | 8.39 | 8.42 | 8.33 | 8.38 | 8.36 | - | 722,023 |
| Mar 11, 2025 | 8.40 | 8.50 | 8.32 | 8.38 | 8.36 | -0.95% | 813,473 |
| Mar 10, 2025 | 8.39 | 8.55 | 8.39 | 8.46 | 8.44 | -0.82% | 834,430 |
| Mar 7, 2025 | 8.49 | 8.56 | 8.44 | 8.53 | 8.51 | 1.07% | 473,295 |
| Mar 6, 2025 | 8.40 | 8.46 | 8.35 | 8.44 | 8.42 | 0.72% | 1,123,474 |
| Mar 5, 2025 | 8.20 | 8.43 | 8.19 | 8.38 | 8.36 | 2.07% | 1,013,549 |
| Mar 4, 2025 | 8.28 | 8.30 | 8.16 | 8.21 | 8.19 | -1.20% | 1,430,083 |
| Mar 3, 2025 | 8.33 | 8.45 | 8.27 | 8.31 | 8.29 | 1.71% | 774,168 |
| Feb 28, 2025 | 8.30 | 8.38 | 8.09 | 8.17 | 8.15 | -3.54% | 1,014,019 |
| Feb 27, 2025 | 8.28 | 8.48 | 8.28 | 8.47 | 8.45 | -1.17% | 986,423 |
| Feb 26, 2025 | 8.61 | 8.74 | 8.51 | 8.57 | 8.55 | -6.95% | 1,296,089 |
| Feb 25, 2025 | 9.22 | 9.30 | 9.17 | 9.21 | 9.19 | 1.32% | 832,990 |
| Feb 24, 2025 | 9.30 | 9.37 | 9.08 | 9.09 | 9.07 | -0.66% | 862,653 |
| Feb 21, 2025 | 9.04 | 9.25 | 9.04 | 9.15 | 9.13 | 0.55% | 635,115 |
| Feb 20, 2025 | 9.20 | 9.20 | 9.03 | 9.10 | 9.08 | -1.19% | 502,377 |
| Feb 19, 2025 | 9.25 | 9.28 | 9.16 | 9.21 | 9.19 | -1.18% | 871,957 |
| Feb 18, 2025 | 9.33 | 9.39 | 9.29 | 9.32 | 9.30 | -0.85% | 754,108 |
| Feb 14, 2025 | 9.39 | 9.45 | 9.30 | 9.40 | 9.38 | 1.73% | 855,451 |
| Feb 13, 2025 | 9.12 | 9.25 | 9.07 | 9.24 | 9.22 | 1.54% | 1,064,190 |
| Feb 12, 2025 | 8.93 | 9.18 | 8.93 | 9.10 | 9.08 | 0.66% | 716,660 |
| Feb 11, 2025 | 8.94 | 9.11 | 8.92 | 9.04 | 9.02 | 3.67% | 1,113,969 |
| Feb 10, 2025 | 8.81 | 8.81 | 8.65 | 8.72 | 8.70 | -0.34% | 698,730 |
| Feb 7, 2025 | 8.83 | 8.85 | 8.74 | 8.75 | 8.73 | -1.35% | 651,068 |
| Feb 6, 2025 | 8.94 | 8.94 | 8.75 | 8.87 | 8.85 | -0.22% | 714,270 |
| Feb 5, 2025 | 8.86 | 8.93 | 8.81 | 8.89 | 8.87 | -0.22% | 490,344 |
| Feb 4, 2025 | 8.80 | 8.97 | 8.78 | 8.91 | 8.89 | 0.45% | 716,398 |
| Feb 3, 2025 | 8.66 | 8.88 | 8.62 | 8.87 | 8.85 | 0.45% | 609,184 |
| Jan 31, 2025 | 8.87 | 8.94 | 8.81 | 8.83 | 8.81 | 1.03% | 1,023,292 |
| Jan 30, 2025 | 8.72 | 8.78 | 8.67 | 8.74 | 8.72 | 0.69% | 674,718 |
| Jan 29, 2025 | 8.69 | 8.74 | 8.64 | 8.68 | 8.66 | -0.46% | 457,748 |
| Jan 28, 2025 | 8.79 | 8.82 | 8.68 | 8.72 | 8.70 | -1.47% | 934,708 |
| Jan 27, 2025 | 8.68 | 8.90 | 8.65 | 8.85 | 8.83 | 4.12% | 887,420 |
| Jan 24, 2025 | 8.55 | 8.59 | 8.48 | 8.50 | 8.48 | -0.35% | 448,351 |
| Jan 23, 2025 | 8.53 | 8.69 | 8.52 | 8.53 | 8.51 | 0.47% | 987,692 |
| Jan 22, 2025 | 8.41 | 8.58 | 8.37 | 8.49 | 8.47 | 2.78% | 722,531 |
| Jan 21, 2025 | 8.09 | 8.29 | 8.06 | 8.26 | 8.24 | 2.48% | 714,298 |
| Jan 17, 2025 | 7.99 | 8.11 | 7.96 | 8.06 | 8.04 | 1.26% | 1,343,414 |
| Jan 16, 2025 | 8.08 | 8.19 | 7.93 | 7.96 | 7.94 | -1.24% | 1,042,166 |