Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.39	11.54	11.17	11.54	11.54	1.58%	891,891
Oct 1, 2026	11.40	11.53	11.27	11.36	11.36	-0.79%	1,094,227
Sep 30, 2026	11.59	11.63	11.43	11.45	11.45	0.62%	967,451
Sep 29, 2026	11.23	11.38	11.19	11.38	11.38	0.80%	680,118
Sep 28, 2026	11.38	11.43	11.27	11.29	11.29	-2.25%	853,002
Sep 25, 2026	11.60	11.68	11.49	11.60	11.55	-0.77%	891,611
Sep 24, 2026	11.64	11.85	11.64	11.69	11.64	0.34%	2,522,515
Sep 23, 2026	11.85	11.89	11.63	11.65	11.60	-2.43%	1,398,102
Sep 22, 2026	11.88	11.99	11.84	11.94	11.89	-0.67%	632,205
Sep 21, 2026	12.21	12.23	11.95	12.02	11.97	0.59%	1,152,985
Sep 18, 2026	11.88	12.03	11.78	11.95	11.90	-0.42%	2,997,359
Sep 17, 2026	11.92	12.11	11.79	12.00	11.95	1.18%	2,525,015
Sep 16, 2026	11.85	11.95	11.81	11.86	11.81	-0.25%	1,589,716
Sep 15, 2026	11.81	11.95	11.77	11.89	11.84	-	2,327,073
Sep 14, 2026	11.56	11.90	11.54	11.89	11.84	0.34%	1,373,059
Sep 11, 2026	11.98	12.03	11.74	11.85	11.80	-0.59%	923,980
Sep 10, 2026	11.64	11.97	11.63	11.92	11.87	1.10%	913,387
Sep 9, 2026	11.72	11.85	11.67	11.79	11.74	-0.08%	943,554
Sep 8, 2026	11.84	11.99	11.79	11.80	11.75	1.20%	1,280,984
Sep 4, 2026	11.70	11.84	11.64	11.66	11.61	-1.93%	1,194,832
Sep 3, 2026	12.00	12.04	11.82	11.89	11.84	0.59%	1,376,702
Sep 2, 2026	11.77	11.92	11.72	11.82	11.77	1.98%	996,342
Sep 1, 2026	11.58	11.77	11.56	11.59	11.54	0.43%	1,536,240
Aug 31, 2026	11.50	11.57	11.42	11.54	11.49	1.32%	1,578,994
Aug 28, 2026	11.38	11.43	11.21	11.39	11.34	0.53%	1,692,769
Aug 27, 2026	11.49	11.51	11.32	11.33	11.28	-2.12%	1,014,579
Aug 26, 2026	11.65	11.68	11.57	11.61	11.53	-0.34%	943,972
Aug 25, 2026	11.46	11.67	11.37	11.65	11.57	1.75%	930,433
Aug 24, 2026	11.24	11.55	11.24	11.45	11.37	0.17%	972,125
Aug 21, 2026	11.36	11.55	11.34	11.43	11.35	1.78%	1,172,060
Aug 20, 2026	11.39	11.41	11.22	11.23	11.15	-2.26%	1,171,083
Aug 19, 2026	11.55	11.63	11.45	11.49	11.41	1.77%	2,203,757
Aug 18, 2026	11.45	11.54	11.28	11.29	11.21	-0.96%	1,675,919
Aug 17, 2026	11.55	11.60	11.40	11.40	11.32	-0.09%	1,380,805
Aug 14, 2026	11.31	11.45	11.18	11.41	11.33	0.62%	5,963,972
Aug 13, 2026	11.56	11.56	11.25	11.34	11.26	-2.07%	2,285,422
Aug 12, 2026	11.65	11.73	11.48	11.58	11.50	-0.52%	3,695,541
Aug 11, 2026	11.97	11.97	11.60	11.64	11.56	-2.43%	971,151
Aug 10, 2026	11.92	11.99	11.88	11.93	11.84	-0.67%	683,437
Aug 7, 2026	12.13	12.15	11.94	12.01	11.92	-0.58%	1,231,056
Aug 6, 2026	12.27	12.37	12.08	12.08	11.99	-0.98%	1,710,442
Aug 5, 2026	12.28	12.32	12.12	12.20	12.11	-0.97%	1,167,030
Aug 4, 2026	12.67	12.71	12.31	12.32	12.23	-3.14%	1,135,081
Aug 3, 2026	12.91	12.95	12.67	12.72	12.63	-1.55%	705,821
Jul 31, 2026	12.97	13.12	12.90	12.92	12.83	0.31%	1,417,133
Jul 30, 2026	12.66	12.98	12.64	12.88	12.79	0.94%	2,730,371
Jul 29, 2026	13.07	13.07	12.63	12.76	12.67	-2.97%	2,163,727
Jul 28, 2026	13.60	13.69	13.01	13.15	13.05	-6.47%	2,744,628
Jul 27, 2026	14.05	14.20	14.05	14.11	13.96	0.43%	804,030
Jul 24, 2026	13.70	14.08	13.66	14.05	13.90	2.55%	1,013,443