Telefônica Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.03	13.03	12.16	12.16	12.16	-7.03%	1,327,420
Dec 4, 2025	13.08	13.17	13.01	13.08	13.08	1.71%	1,071,954
Dec 3, 2025	13.15	13.18	12.85	12.86	12.86	-2.21%	789,478
Dec 2, 2025	13.04	13.16	13.01	13.15	13.15	1.78%	1,064,260
Dec 1, 2025	12.95	13.07	12.87	12.92	12.92	-2.27%	798,010
Nov 28, 2025	13.26	13.26	13.11	13.22	13.22	1.15%	380,899
Nov 26, 2025	13.09	13.21	13.07	13.07	13.07	1.32%	670,992
Nov 25, 2025	12.76	12.90	12.75	12.90	12.90	0.94%	410,578
Nov 24, 2025	12.83	12.92	12.69	12.78	12.75	0.31%	730,917
Nov 21, 2025	12.64	12.78	12.60	12.74	12.71	0.47%	991,228
Nov 20, 2025	13.01	13.02	12.66	12.68	12.65	-1.48%	510,222
Nov 19, 2025	12.96	12.98	12.81	12.87	12.84	-1.38%	501,076
Nov 18, 2025	12.94	13.10	12.90	13.05	13.02	1.32%	497,412
Nov 17, 2025	13.06	13.07	12.83	12.88	12.85	-1.75%	684,191
Nov 14, 2025	13.26	13.31	13.10	13.11	13.07	-0.68%	661,390
Nov 13, 2025	13.19	13.24	12.99	13.20	13.16	-0.08%	1,099,855
Nov 12, 2025	13.15	13.25	13.09	13.21	13.17	0.38%	840,445
Nov 11, 2025	12.92	13.16	12.88	13.16	13.12	4.53%	1,297,435
Nov 10, 2025	12.65	12.67	12.55	12.59	12.56	0.32%	752,338
Nov 7, 2025	12.55	12.69	12.54	12.55	12.52	0.08%	771,470
Nov 6, 2025	12.69	12.76	12.54	12.54	12.51	-0.40%	500,947
Nov 5, 2025	12.47	12.73	12.41	12.59	12.56	3.20%	675,777
Nov 4, 2025	12.17	12.27	12.14	12.20	12.17	1.50%	674,309
Nov 3, 2025	12.06	12.06	11.95	12.02	11.99	0.75%	957,118
Oct 31, 2025	12.56	12.56	11.89	11.93	11.90	-5.62%	1,241,594
Oct 30, 2025	12.65	12.74	12.53	12.64	12.61	-1.02%	1,353,490
Oct 29, 2025	12.90	12.96	12.74	12.77	12.74	-0.47%	429,714
Oct 28, 2025	12.82	12.91	12.75	12.83	12.80	-0.39%	735,006
Oct 27, 2025	12.86	12.97	12.83	12.88	12.81	1.50%	1,225,409
Oct 24, 2025	12.65	12.74	12.58	12.69	12.62	2.01%	848,354
Oct 23, 2025	12.30	12.46	12.24	12.44	12.37	1.47%	540,769
Oct 22, 2025	12.22	12.30	12.17	12.26	12.19	0.66%	491,933
Oct 21, 2025	12.11	12.30	12.11	12.18	12.11	-0.33%	828,540
Oct 20, 2025	12.29	12.29	12.21	12.22	12.15	0.25%	417,801
Oct 17, 2025	11.95	12.26	11.95	12.19	12.12	2.09%	456,985
Oct 16, 2025	11.86	11.95	11.80	11.94	11.87	0.34%	603,945
Oct 15, 2025	11.80	12.10	11.77	11.90	11.83	1.36%	879,224
Oct 14, 2025	11.66	11.79	11.64	11.74	11.68	-1.26%	527,187
Oct 13, 2025	11.93	12.02	11.85	11.89	11.82	0.93%	593,612
Oct 10, 2025	11.97	11.97	11.59	11.78	11.71	-1.75%	1,406,794
Oct 9, 2025	12.08	12.11	11.95	11.99	11.92	-0.91%	585,087
Oct 8, 2025	11.92	12.11	11.91	12.10	12.03	0.75%	1,034,248
Oct 7, 2025	12.20	12.20	12.00	12.01	11.94	-3.30%	743,736
Oct 6, 2025	12.52	12.53	12.38	12.42	12.35	0.08%	809,663
Oct 3, 2025	12.34	12.44	12.22	12.41	12.34	-0.56%	528,205
Oct 2, 2025	12.70	12.71	12.42	12.48	12.41	-1.34%	671,295
Oct 1, 2025	12.75	12.78	12.62	12.65	12.58	-0.78%	780,938
Sep 30, 2025	12.66	12.88	12.66	12.75	12.68	1.51%	1,081,733
Sep 29, 2025	12.52	12.68	12.49	12.56	12.49	2.20%	677,126
Sep 26, 2025	12.35	12.35	12.25	12.29	12.22	-0.16%	452,576