Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.06	33.18	32.74	32.98	32.98	-0.21%	3,009,200
Sep 25, 2025	33.42	33.48	33.04	33.05	33.05	-1.11%	3,196,200
Sep 24, 2025	33.41	33.54	33.22	33.42	33.42	-0.03%	5,158,900
Sep 23, 2025	33.59	33.73	33.40	33.43	33.43	-0.21%	3,293,100
Sep 22, 2025	33.38	33.74	33.34	33.50	33.39	-0.12%	3,904,200
Sep 19, 2025	33.79	33.84	33.39	33.54	33.43	-0.53%	5,491,100
Sep 18, 2025	33.91	34.00	33.69	33.72	33.61	-0.62%	2,496,700
Sep 17, 2025	33.43	34.03	33.29	33.93	33.82	1.65%	3,930,000
Sep 16, 2025	33.91	33.94	33.38	33.38	33.27	-1.30%	4,386,500
Sep 15, 2025	33.45	33.82	33.41	33.82	33.71	0.86%	2,257,700
Sep 12, 2025	33.21	33.60	33.21	33.53	33.42	0.18%	1,645,200
Sep 11, 2025	33.30	33.50	33.01	33.47	33.36	0.78%	3,819,200
Sep 10, 2025	33.43	33.44	32.95	33.21	33.10	-0.66%	3,806,700
Sep 9, 2025	33.76	33.76	33.12	33.43	33.32	-0.48%	2,650,100
Sep 8, 2025	34.22	34.23	33.39	33.59	33.48	-1.21%	3,290,300
Sep 5, 2025	33.69	34.00	33.52	34.00	33.89	1.22%	3,379,900
Sep 4, 2025	33.42	33.68	33.20	33.59	33.48	0.33%	3,076,800
Sep 3, 2025	33.46	33.69	33.18	33.48	33.37	0.06%	5,000,000
Sep 2, 2025	33.53	33.80	33.24	33.46	33.35	-0.89%	4,279,600
Sep 1, 2025	34.00	34.31	33.53	33.76	33.65	-0.32%	2,008,900
Aug 29, 2025	34.20	34.23	33.69	33.87	33.76	-0.21%	6,576,400
Aug 28, 2025	34.25	34.47	33.94	33.94	33.83	-0.44%	6,361,500
Aug 27, 2025	34.41	34.52	34.05	34.09	33.98	-1.04%	3,703,700
Aug 26, 2025	34.73	34.92	34.45	34.45	34.34	-1.09%	8,679,600
Aug 25, 2025	34.37	35.10	34.33	34.83	34.65	1.25%	2,963,200
Aug 22, 2025	34.17	34.40	33.94	34.40	34.33	1.00%	4,897,500
Aug 21, 2025	33.69	34.22	33.69	34.06	34.00	0.35%	4,345,900
Aug 20, 2025	33.78	34.32	33.67	33.94	33.88	0.12%	3,114,200
Aug 19, 2025	33.76	34.02	33.43	33.90	33.84	-0.12%	4,663,800
Aug 18, 2025	33.63	34.02	33.57	33.94	33.88	1.53%	3,732,500
Aug 15, 2025	33.24	33.50	32.95	33.43	33.37	0.78%	4,412,000
Aug 14, 2025	32.81	33.74	32.81	33.17	33.11	0.24%	7,072,100
Aug 13, 2025	32.82	33.15	32.81	33.09	33.03	0.42%	6,529,300
Aug 12, 2025	33.45	33.65	32.95	32.95	32.89	-0.87%	6,023,600
Aug 11, 2025	32.82	33.84	32.82	33.24	33.18	0.97%	6,283,400
Aug 8, 2025	32.17	33.04	32.16	32.92	32.86	-0.06%	4,766,100
Aug 7, 2025	32.85	33.06	32.46	32.94	32.88	0.73%	8,790,300
Aug 6, 2025	32.35	32.94	32.16	32.70	32.64	2.03%	5,783,800
Aug 5, 2025	32.11	32.44	31.90	32.05	31.99	0.38%	5,442,300
Aug 4, 2025	31.90	32.13	31.70	31.93	31.87	1.11%	4,192,300
Aug 1, 2025	31.64	31.75	31.24	31.58	31.52	0.32%	3,552,000
Jul 31, 2025	30.91	31.63	30.84	31.48	31.42	1.06%	6,520,200
Jul 30, 2025	30.55	31.42	30.55	31.15	31.09	1.96%	10,585,000
Jul 29, 2025	30.73	30.91	30.27	30.55	30.49	0.03%	6,494,500
Jul 28, 2025	30.41	30.82	30.38	30.54	30.48	-0.52%	3,832,300
Jul 25, 2025	30.75	30.98	30.66	30.70	30.61	-0.16%	3,654,600
Jul 24, 2025	30.47	30.90	30.32	30.75	30.66	0.16%	5,466,200
Jul 23, 2025	30.31	30.86	30.20	30.70	30.61	1.29%	5,830,000
Jul 22, 2025	31.10	31.11	30.16	30.31	30.22	-2.23%	5,862,200
Jul 21, 2025	30.99	31.19	30.85	31.00	30.91	0.16%	3,457,900