Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.01	35.09	33.36	33.38	33.38	-4.66%	5,412,000
Dec 4, 2025	34.49	35.01	34.40	35.01	35.01	2.04%	2,426,700
Dec 3, 2025	35.30	35.33	34.30	34.31	34.31	-2.22%	3,134,700
Dec 2, 2025	35.00	35.12	34.66	35.09	35.09	0.78%	2,856,500
Dec 1, 2025	35.43	35.47	34.60	34.82	34.82	-1.72%	2,717,700
Nov 28, 2025	35.26	35.57	35.10	35.43	35.43	0.51%	2,879,000
Nov 27, 2025	35.10	35.57	35.05	35.25	35.25	0.40%	1,352,100
Nov 26, 2025	34.84	35.45	34.84	35.11	35.11	0.92%	2,945,200
Nov 25, 2025	34.35	35.43	34.35	34.79	34.79	0.23%	2,085,900
Nov 24, 2025	34.39	34.96	34.32	34.71	34.62	0.67%	5,871,800
Nov 21, 2025	34.30	34.52	33.96	34.48	34.39	0.29%	4,193,500
Nov 19, 2025	34.57	34.89	34.26	34.38	34.29	-1.32%	2,360,000
Nov 18, 2025	33.95	34.97	33.82	34.84	34.75	1.78%	3,604,200
Nov 17, 2025	34.80	34.84	34.23	34.23	34.14	-1.64%	2,847,200
Nov 14, 2025	35.28	35.41	34.80	34.80	34.71	-1.14%	3,230,700
Nov 13, 2025	35.14	35.41	34.41	35.20	35.11	0.06%	4,660,000
Nov 12, 2025	34.69	35.31	34.60	35.18	35.09	1.47%	4,503,600
Nov 11, 2025	33.60	34.67	33.42	34.67	34.58	3.83%	7,159,400
Nov 10, 2025	33.92	33.92	33.33	33.39	33.30	-0.71%	4,045,500
Nov 7, 2025	33.57	33.95	33.49	33.63	33.54	0.18%	3,376,800
Nov 6, 2025	33.85	34.23	33.57	33.57	33.48	-0.83%	3,118,300
Nov 5, 2025	32.91	34.22	32.91	33.85	33.76	2.51%	5,195,500
Nov 4, 2025	32.17	33.14	31.78	33.02	32.93	2.39%	6,332,000
Nov 3, 2025	32.07	32.50	32.04	32.25	32.17	0.66%	7,852,600
Oct 31, 2025	34.43	34.43	32.04	32.04	31.96	-5.99%	12,801,600
Oct 30, 2025	34.27	34.36	33.83	34.08	33.99	-0.55%	3,712,700
Oct 29, 2025	34.51	34.67	34.21	34.27	34.18	-0.70%	2,688,700
Oct 28, 2025	34.56	34.75	34.38	34.51	34.42	-0.26%	5,644,700
Oct 27, 2025	34.53	35.08	34.53	34.60	34.41	0.58%	6,100,700
Oct 24, 2025	33.62	34.43	33.57	34.40	34.21	2.50%	3,566,800
Oct 23, 2025	33.30	33.61	32.98	33.56	33.38	1.30%	2,199,900
Oct 22, 2025	33.19	33.27	32.87	33.13	32.95	0.24%	1,508,500
Oct 21, 2025	32.83	33.16	32.67	33.05	32.87	0.49%	3,019,900
Oct 20, 2025	33.01	33.24	32.84	32.89	32.71	-0.33%	2,817,200
Oct 17, 2025	32.30	33.28	32.30	33.00	32.82	1.41%	3,845,300
Oct 16, 2025	32.42	32.55	32.18	32.54	32.36	-	3,823,700
Oct 15, 2025	31.88	33.00	31.87	32.54	32.36	0.77%	4,698,400
Oct 14, 2025	32.25	32.33	31.95	32.29	32.11	0.06%	3,269,600
Oct 13, 2025	32.50	32.81	32.27	32.27	32.09	-0.28%	2,643,700
Oct 10, 2025	32.50	32.53	31.90	32.36	32.18	0.06%	4,368,100
Oct 9, 2025	32.44	32.50	32.05	32.34	32.16	-0.19%	3,392,600
Oct 8, 2025	31.78	32.46	31.68	32.40	32.22	0.34%	4,374,800
Oct 7, 2025	32.87	32.93	32.05	32.29	32.11	-2.24%	6,301,600
Oct 6, 2025	33.30	33.51	33.02	33.03	32.85	-0.84%	2,749,800
Oct 3, 2025	33.24	33.31	32.76	33.31	33.13	0.12%	3,002,500
Oct 2, 2025	33.88	34.00	33.27	33.27	33.09	-1.80%	1,826,400
Oct 1, 2025	34.10	34.20	33.74	33.88	33.69	-0.56%	2,653,000
Sep 30, 2025	33.80	34.39	33.57	34.07	33.88	1.64%	4,822,100
Sep 29, 2025	33.17	33.78	33.09	33.52	33.34	1.64%	2,954,200
Sep 26, 2025	33.06	33.18	32.74	32.98	32.80	-0.21%	3,009,200