Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.64	14.69	14.19	14.24	14.24	-3.65%	1,132,023
May 12, 2026	14.81	14.93	14.73	14.78	14.78	0.27%	839,249
May 11, 2026	14.96	14.99	14.49	14.74	14.74	-5.51%	2,437,235
May 8, 2026	15.77	15.96	15.59	15.60	15.60	1.43%	1,509,262
May 7, 2026	15.80	15.80	15.38	15.38	15.38	-3.45%	1,833,688
May 6, 2026	16.06	16.08	15.78	15.93	15.93	-1.67%	1,011,983
May 5, 2026	16.10	16.44	16.00	16.20	16.20	2.79%	901,676
May 4, 2026	15.90	16.04	15.65	15.76	15.76	-0.06%	1,567,270
May 1, 2026	15.88	15.90	15.73	15.77	15.77	-0.63%	445,131
Apr 30, 2026	15.52	15.94	15.43	15.87	15.87	4.34%	851,545
Apr 29, 2026	15.47	15.59	15.21	15.21	15.21	-3.00%	702,255
Apr 28, 2026	15.61	15.75	15.37	15.68	15.68	-1.88%	1,121,431
Apr 27, 2026	16.15	16.25	15.95	15.98	15.94	-0.44%	909,801
Apr 24, 2026	15.95	16.10	15.84	16.05	16.01	0.44%	743,936
Apr 23, 2026	15.93	16.10	15.91	15.98	15.94	0.69%	871,173
Apr 22, 2026	16.40	16.42	15.85	15.87	15.83	-1.92%	1,096,598
Apr 21, 2026	16.49	16.57	16.12	16.18	16.14	-2.00%	1,231,452
Apr 20, 2026	16.39	16.54	16.34	16.51	16.47	0.73%	721,709
Apr 17, 2026	16.55	16.63	16.36	16.39	16.35	-0.43%	811,535
Apr 16, 2026	16.60	16.62	16.26	16.46	16.42	-1.14%	1,442,218
Apr 15, 2026	16.75	16.82	16.58	16.65	16.61	0.60%	1,648,452
Apr 14, 2026	16.97	16.98	16.54	16.55	16.51	-1.25%	1,770,166
Apr 13, 2026	16.98	16.98	16.59	16.76	16.72	-2.22%	1,233,986
Apr 10, 2026	17.05	17.26	17.04	17.14	17.10	1.30%	839,030
Apr 9, 2026	16.62	17.03	16.62	16.92	16.88	2.11%	1,055,487
Apr 8, 2026	16.70	16.73	16.43	16.57	16.53	4.28%	724,785
Apr 7, 2026	15.79	15.95	15.62	15.89	15.85	0.19%	664,920
Apr 6, 2026	15.99	16.08	15.81	15.86	15.82	-1.06%	459,880
Apr 2, 2026	15.93	16.21	15.87	16.03	15.99	-0.93%	593,307
Apr 1, 2026	15.97	16.21	15.88	16.18	16.14	1.70%	776,175
Mar 31, 2026	15.58	15.93	15.52	15.91	15.87	4.46%	889,109
Mar 30, 2026	15.45	15.45	15.16	15.23	15.19	-0.13%	688,117
Mar 27, 2026	15.33	15.52	15.21	15.25	15.21	-0.65%	915,635
Mar 26, 2026	15.68	15.73	15.31	15.35	15.31	-3.15%	771,458
Mar 25, 2026	15.87	16.05	15.80	15.85	15.79	1.28%	982,673
Mar 24, 2026	15.23	15.71	15.20	15.65	15.59	1.10%	1,096,215
Mar 23, 2026	15.48	15.73	15.37	15.48	15.42	1.91%	1,262,108
Mar 20, 2026	15.43	15.44	15.07	15.19	15.14	-2.69%	1,729,468
Mar 19, 2026	15.29	15.82	15.21	15.61	15.55	0.39%	1,125,415
Mar 18, 2026	15.68	15.80	15.51	15.55	15.49	-1.08%	1,476,228
Mar 17, 2026	15.72	15.90	15.57	15.72	15.66	0.64%	751,309
Mar 16, 2026	15.55	15.67	15.40	15.62	15.56	1.76%	917,187
Mar 13, 2026	15.71	15.82	15.32	15.35	15.29	-0.32%	838,344
Mar 12, 2026	15.56	15.62	15.34	15.40	15.34	-3.69%	978,593
Mar 11, 2026	15.66	16.19	15.56	15.99	15.93	-1.72%	1,052,266
Mar 10, 2026	16.07	16.48	16.06	16.27	16.21	1.12%	957,102
Mar 9, 2026	15.78	16.14	15.58	16.09	16.03	1.96%	966,792
Mar 6, 2026	15.55	15.94	15.55	15.78	15.72	-0.69%	1,212,910
Mar 5, 2026	15.96	16.02	15.66	15.89	15.83	-3.11%	914,231
Mar 4, 2026	16.01	16.45	15.93	16.40	16.34	4.39%	882,109