Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
9.93
+0.04 (0.40%)
May 30, 2025, 4:00 PM - Market closed
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.85 | 9.98 | 9.80 | 9.93 | 9.93 | 0.40% | 1,415,884 |
| May 29, 2025 | 9.94 | 9.96 | 9.84 | 9.89 | 9.89 | -0.20% | 862,782 |
| May 28, 2025 | 9.79 | 9.92 | 9.73 | 9.91 | 9.91 | - | 1,278,075 |
| May 27, 2025 | 9.94 | 10.03 | 9.89 | 9.91 | 9.91 | 1.33% | 1,613,156 |
| May 23, 2025 | 9.53 | 9.79 | 9.51 | 9.78 | 9.78 | -0.10% | 827,381 |
| May 22, 2025 | 9.66 | 9.88 | 9.66 | 9.79 | 9.74 | 0.62% | 1,567,637 |
| May 21, 2025 | 9.77 | 9.79 | 9.62 | 9.73 | 9.68 | -0.51% | 728,736 |
| May 20, 2025 | 9.70 | 9.78 | 9.64 | 9.78 | 9.73 | 0.10% | 960,932 |
| May 19, 2025 | 9.50 | 9.80 | 9.41 | 9.77 | 9.72 | -0.41% | 1,102,552 |
| May 16, 2025 | 9.80 | 9.92 | 9.75 | 9.81 | 9.76 | -1.01% | 1,550,749 |
| May 15, 2025 | 10.05 | 10.05 | 9.81 | 9.91 | 9.86 | -1.00% | 1,462,553 |
| May 14, 2025 | 10.10 | 10.25 | 9.97 | 10.01 | 9.95 | -0.89% | 2,643,690 |
| May 13, 2025 | 9.83 | 10.21 | 9.72 | 10.10 | 10.04 | 5.87% | 2,959,731 |
| May 12, 2025 | 9.78 | 9.81 | 9.51 | 9.54 | 9.49 | -3.64% | 631,556 |
| May 9, 2025 | 9.80 | 9.91 | 9.75 | 9.90 | 9.85 | 1.02% | 547,548 |
| May 8, 2025 | 9.87 | 9.96 | 9.78 | 9.80 | 9.75 | -0.41% | 672,850 |
| May 7, 2025 | 9.84 | 9.91 | 9.79 | 9.84 | 9.79 | 0.10% | 398,565 |
| May 6, 2025 | 9.61 | 9.86 | 9.61 | 9.83 | 9.78 | 2.29% | 632,798 |
| May 5, 2025 | 9.67 | 9.71 | 9.58 | 9.61 | 9.56 | -0.31% | 395,615 |
| May 2, 2025 | 9.72 | 9.75 | 9.61 | 9.64 | 9.59 | 0.63% | 831,404 |
| May 1, 2025 | 9.72 | 9.72 | 9.51 | 9.58 | 9.53 | -1.34% | 373,784 |
| Apr 30, 2025 | 9.68 | 9.76 | 9.61 | 9.71 | 9.66 | - | 892,420 |
| Apr 29, 2025 | 9.62 | 9.83 | 9.58 | 9.71 | 9.66 | 1.36% | 773,831 |
| Apr 28, 2025 | 9.51 | 9.58 | 9.49 | 9.58 | 9.53 | 1.05% | 428,532 |
| Apr 25, 2025 | 9.64 | 9.67 | 9.43 | 9.48 | 9.43 | -0.63% | 721,677 |
| Apr 24, 2025 | 9.45 | 9.67 | 9.45 | 9.54 | 9.49 | 2.03% | 1,415,012 |
| Apr 23, 2025 | 9.31 | 9.51 | 9.28 | 9.35 | 9.30 | 2.30% | 1,176,206 |
| Apr 22, 2025 | 9.04 | 9.25 | 9.02 | 9.14 | 9.09 | 1.67% | 917,427 |
| Apr 21, 2025 | 9.03 | 9.05 | 8.91 | 8.99 | 8.94 | -0.55% | 468,554 |
| Apr 17, 2025 | 8.80 | 9.13 | 8.80 | 9.04 | 8.99 | 2.84% | 994,044 |
| Apr 16, 2025 | 8.64 | 8.91 | 8.59 | 8.79 | 8.74 | 1.85% | 483,735 |
| Apr 15, 2025 | 8.66 | 8.71 | 8.59 | 8.63 | 8.58 | -0.23% | 467,594 |
| Apr 14, 2025 | 8.61 | 8.72 | 8.55 | 8.65 | 8.60 | 0.82% | 608,686 |
| Apr 11, 2025 | 8.52 | 8.60 | 8.42 | 8.58 | 8.51 | 0.82% | 863,332 |
| Apr 10, 2025 | 8.51 | 8.62 | 8.35 | 8.51 | 8.44 | -1.39% | 1,066,298 |
| Apr 9, 2025 | 8.22 | 8.72 | 8.20 | 8.63 | 8.56 | 4.23% | 1,733,310 |
| Apr 8, 2025 | 8.55 | 8.55 | 8.24 | 8.28 | 8.21 | -0.84% | 667,012 |
| Apr 7, 2025 | 8.42 | 8.73 | 8.30 | 8.35 | 8.28 | -4.79% | 903,904 |
| Apr 4, 2025 | 8.90 | 8.94 | 8.73 | 8.77 | 8.70 | -5.70% | 1,200,088 |
| Apr 3, 2025 | 9.20 | 9.50 | 9.18 | 9.30 | 9.22 | 3.45% | 1,025,648 |
| Apr 2, 2025 | 9.12 | 9.15 | 8.97 | 8.99 | 8.91 | -1.53% | 1,146,083 |
| Apr 1, 2025 | 8.78 | 9.16 | 8.78 | 9.13 | 9.05 | 4.70% | 1,140,374 |
| Mar 31, 2025 | 8.70 | 8.78 | 8.65 | 8.72 | 8.65 | -0.68% | 603,554 |
| Mar 28, 2025 | 8.71 | 8.82 | 8.64 | 8.78 | 8.71 | -0.11% | 986,298 |
| Mar 27, 2025 | 8.70 | 8.85 | 8.68 | 8.79 | 8.72 | 0.57% | 950,006 |
| Mar 26, 2025 | 8.55 | 8.76 | 8.52 | 8.74 | 8.67 | 1.63% | 643,455 |
| Mar 25, 2025 | 8.53 | 8.66 | 8.51 | 8.60 | 8.53 | -0.12% | 754,602 |
| Mar 24, 2025 | 8.65 | 8.69 | 8.57 | 8.61 | 8.52 | -1.15% | 513,226 |
| Mar 21, 2025 | 8.60 | 8.72 | 8.59 | 8.71 | 8.61 | 0.93% | 684,134 |
| Mar 20, 2025 | 8.77 | 8.82 | 8.58 | 8.63 | 8.54 | -3.03% | 1,063,693 |