Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	12.37	12.43	12.22	12.35	12.31	1.56%	1,075,895
Dec 5, 2025	13.03	13.03	12.16	12.16	12.13	-7.03%	1,327,448
Dec 4, 2025	13.08	13.17	13.01	13.08	13.04	1.71%	1,093,897
Dec 3, 2025	13.15	13.18	12.85	12.86	12.82	-2.21%	789,488
Dec 2, 2025	13.04	13.16	13.01	13.15	13.11	1.78%	1,064,260
Dec 1, 2025	12.95	13.07	12.87	12.92	12.88	-2.27%	798,010
Nov 28, 2025	13.26	13.26	13.11	13.22	13.18	1.15%	380,899
Nov 26, 2025	13.09	13.21	13.07	13.07	13.03	1.32%	670,992
Nov 25, 2025	12.76	12.90	12.75	12.90	12.86	0.94%	410,578
Nov 24, 2025	12.83	12.92	12.69	12.78	12.71	0.31%	730,917
Nov 21, 2025	12.64	12.78	12.60	12.74	12.67	0.47%	991,228
Nov 20, 2025	13.01	13.02	12.66	12.68	12.61	-1.48%	510,222
Nov 19, 2025	12.96	12.98	12.81	12.87	12.80	-1.38%	501,076
Nov 18, 2025	12.94	13.10	12.90	13.05	12.98	1.32%	497,412