Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.27	13.43	13.20	13.27	-	-1.63%	808,496
Jun 2, 2026	13.34	13.57	13.25	13.49	13.49	2.27%	1,346,887
Jun 1, 2026	13.19	13.31	13.16	13.19	13.19	0.38%	1,000,698
May 29, 2026	13.32	13.32	13.03	13.14	13.14	-1.43%	1,911,134
May 28, 2026	13.35	13.51	13.27	13.33	13.33	-0.06%	701,580
May 27, 2026	13.37	13.67	13.37	13.40	13.34	-0.74%	1,327,391
May 26, 2026	13.44	13.52	13.27	13.50	13.44	0.90%	1,268,975
May 22, 2026	13.55	13.55	13.25	13.38	13.32	-1.86%	801,795
May 21, 2026	13.83	14.24	13.83	14.09	13.57	-0.28%	709,006
May 20, 2026	13.86	14.23	13.84	14.13	13.61	2.91%	1,127,746
May 19, 2026	13.84	14.03	13.67	13.73	13.22	-2.56%	1,024,989
May 18, 2026	14.01	14.12	13.91	14.09	13.57	0.50%	696,476
May 15, 2026	14.08	14.25	14.01	14.02	13.50	-1.82%	702,691
May 14, 2026	14.41	14.43	14.20	14.28	13.75	0.28%	1,025,523
May 13, 2026	14.64	14.69	14.19	14.24	13.72	-3.65%	1,132,058
May 12, 2026	14.81	14.93	14.73	14.78	14.24	0.27%	839,249
May 11, 2026	14.96	14.99	14.49	14.74	14.20	-5.51%	2,437,271
May 8, 2026	15.77	15.96	15.59	15.60	15.03	1.43%	1,509,697
May 7, 2026	15.80	15.80	15.38	15.38	14.81	-3.45%	1,834,614
May 6, 2026	16.06	16.08	15.78	15.93	15.34	-1.67%	1,012,000
May 5, 2026	16.10	16.44	16.00	16.20	15.60	2.79%	901,677
May 4, 2026	15.90	16.04	15.65	15.76	15.18	-0.06%	1,567,371
May 1, 2026	15.88	15.90	15.73	15.77	15.19	-0.63%	445,292
Apr 30, 2026	15.52	15.94	15.43	15.87	15.29	4.34%	851,663
Apr 29, 2026	15.47	15.59	15.21	15.21	14.65	-3.00%	702,255
Apr 28, 2026	15.61	15.75	15.37	15.68	15.10	-1.64%	1,121,457
Apr 27, 2026	16.15	16.25	15.95	15.98	15.35	-0.44%	909,806
Apr 24, 2026	15.95	16.10	15.84	16.05	15.42	0.44%	743,936
Apr 23, 2026	15.93	16.10	15.91	15.98	15.35	0.69%	871,173
Apr 22, 2026	16.40	16.42	15.85	15.87	15.25	-1.92%	1,096,598
Apr 21, 2026	16.49	16.57	16.12	16.18	15.55	-2.00%	1,231,452
Apr 20, 2026	16.39	16.54	16.34	16.51	15.86	0.73%	721,709
Apr 17, 2026	16.55	16.63	16.36	16.39	15.75	-0.43%	811,535
Apr 16, 2026	16.60	16.62	16.26	16.46	15.82	-1.14%	1,442,218
Apr 15, 2026	16.75	16.82	16.58	16.65	16.00	0.60%	1,648,452
Apr 14, 2026	16.97	16.98	16.54	16.55	15.90	-1.25%	1,770,166
Apr 13, 2026	16.98	16.98	16.59	16.76	16.10	-2.22%	1,233,986
Apr 10, 2026	17.05	17.26	17.04	17.14	16.47	1.30%	839,030
Apr 9, 2026	16.62	17.03	16.62	16.92	16.26	2.11%	1,055,487
Apr 8, 2026	16.70	16.73	16.43	16.57	15.92	4.28%	724,785
Apr 7, 2026	15.79	15.95	15.62	15.89	15.27	0.19%	664,920
Apr 6, 2026	15.99	16.08	15.81	15.86	15.24	-1.06%	459,880
Apr 2, 2026	15.93	16.21	15.87	16.03	15.40	-0.93%	593,307
Apr 1, 2026	15.97	16.21	15.88	16.18	15.55	1.70%	776,175
Mar 31, 2026	15.58	15.93	15.52	15.91	15.29	4.46%	889,109
Mar 30, 2026	15.45	15.45	15.16	15.23	14.63	-0.13%	688,117
Mar 27, 2026	15.33	15.52	15.21	15.25	14.65	-0.65%	915,635
Mar 26, 2026	15.68	15.73	15.31	15.35	14.75	-3.03%	771,458
Mar 25, 2026	15.87	16.05	15.80	15.85	15.21	1.28%	982,673
Mar 24, 2026	15.23	15.71	15.20	15.65	15.02	1.10%	1,096,215