Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.56	11.86	11.54	11.85	-	-0.04%	851,041
Sep 11, 2026	11.98	12.03	11.74	11.85	11.85	-0.59%	914,741
Sep 10, 2026	11.64	11.97	11.63	11.92	11.92	1.10%	904,335
Sep 9, 2026	11.72	11.85	11.67	11.79	11.79	-0.08%	927,983
Sep 8, 2026	11.84	11.99	11.79	11.80	11.80	1.20%	1,257,473
Sep 4, 2026	11.70	11.84	11.64	11.66	11.66	-1.93%	1,172,644
Sep 3, 2026	12.00	12.04	11.82	11.89	11.89	0.59%	1,348,541
Sep 2, 2026	11.77	11.92	11.72	11.82	11.82	1.98%	958,198
Sep 1, 2026	11.58	11.77	11.56	11.59	11.59	0.43%	1,325,546
Aug 31, 2026	11.50	11.57	11.42	11.54	11.54	1.32%	1,576,537
Aug 28, 2026	11.38	11.43	11.21	11.39	11.39	0.53%	1,692,768
Aug 27, 2026	11.49	11.51	11.32	11.33	11.33	-2.12%	1,014,566
Aug 26, 2026	11.65	11.68	11.57	11.61	11.58	-0.34%	943,972
Aug 25, 2026	11.46	11.67	11.37	11.65	11.62	1.75%	930,433
Aug 24, 2026	11.24	11.55	11.24	11.45	11.42	0.17%	972,125
Aug 21, 2026	11.36	11.55	11.34	11.43	11.40	1.78%	1,172,060
Aug 20, 2026	11.39	11.41	11.22	11.23	11.20	-2.26%	1,171,083
Aug 19, 2026	11.55	11.63	11.45	11.49	11.46	1.77%	2,203,757
Aug 18, 2026	11.45	11.54	11.28	11.29	11.26	-0.96%	1,675,919
Aug 17, 2026	11.55	11.60	11.40	11.40	11.37	-0.09%	1,380,805
Aug 14, 2026	11.31	11.45	11.18	11.41	11.38	0.62%	5,963,972
Aug 13, 2026	11.56	11.56	11.25	11.34	11.31	-2.07%	2,285,422
Aug 12, 2026	11.65	11.73	11.48	11.58	11.55	-0.52%	3,695,541
Aug 11, 2026	11.97	11.97	11.60	11.64	11.61	-2.43%	971,151
Aug 10, 2026	11.92	11.99	11.88	11.93	11.89	-0.67%	683,437
Aug 7, 2026	12.13	12.15	11.94	12.01	11.97	-0.58%	1,231,056
Aug 6, 2026	12.27	12.37	12.08	12.08	12.04	-0.98%	1,710,442
Aug 5, 2026	12.28	12.32	12.12	12.20	12.16	-0.97%	1,167,030
Aug 4, 2026	12.67	12.71	12.31	12.32	12.28	-3.14%	1,135,081
Aug 3, 2026	12.91	12.95	12.67	12.72	12.68	-1.55%	705,821
Jul 31, 2026	12.97	13.12	12.90	12.92	12.88	0.31%	1,417,133
Jul 30, 2026	12.66	12.98	12.64	12.88	12.84	0.94%	2,730,371
Jul 29, 2026	13.07	13.07	12.63	12.76	12.72	-2.97%	2,163,727
Jul 28, 2026	13.60	13.69	13.01	13.15	13.11	-6.47%	2,744,628
Jul 27, 2026	14.05	14.20	14.05	14.11	14.02	0.43%	804,030
Jul 24, 2026	13.70	14.08	13.66	14.05	13.96	2.55%	1,013,443
Jul 23, 2026	13.78	13.93	13.57	13.70	13.61	-2.42%	1,454,741
Jul 22, 2026	14.07	14.26	13.92	14.04	13.95	-0.57%	1,578,138
Jul 21, 2026	14.04	14.13	13.93	14.12	14.03	0.64%	925,333
Jul 20, 2026	13.99	14.13	13.90	14.03	13.94	0.57%	942,908
Jul 17, 2026	13.87	14.05	13.82	13.95	13.86	0.36%	836,735
Jul 16, 2026	13.85	14.01	13.81	13.90	13.81	-0.22%	945,639
Jul 15, 2026	13.86	14.03	13.82	13.93	13.84	-0.71%	1,296,264
Jul 14, 2026	13.84	14.06	13.79	14.03	13.94	3.54%	1,391,902
Jul 13, 2026	13.88	13.90	13.52	13.55	13.46	-2.80%	814,534
Jul 10, 2026	13.73	14.01	13.70	13.94	13.85	3.64%	885,394
Jul 9, 2026	13.33	13.52	13.25	13.45	13.36	1.20%	1,047,476
Jul 8, 2026	13.28	13.47	13.28	13.29	13.20	0.08%	885,095
Jul 7, 2026	13.57	13.59	13.25	13.28	13.19	-1.41%	968,444
Jul 6, 2026	13.40	13.51	13.18	13.47	13.38	1.66%	1,502,308