Telefônica Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31.340 | 31.920 | 31.120 | 31.780 | 31.780 | 5,347,300 |
| 2026-10-15 | 30.900 | 31.690 | 30.900 | 31.220 | 31.220 | 5,308,900 |
| 2026-10-14 | 30.440 | 31.320 | 30.360 | 31.150 | 31.150 | 6,255,800 |
| 2026-10-13 | 30.580 | 31.260 | 30.370 | 30.690 | 30.690 | 8,576,600 |
| 2026-10-09 | 32.190 | 32.450 | 30.270 | 30.350 | 30.350 | 10,282,300 |
| 2026-10-08 | 32.030 | 32.060 | 31.570 | 32.030 | 32.030 | 7,891,100 |
| 2026-10-07 | 31.360 | 32.220 | 31.300 | 31.880 | 31.880 | 9,323,300 |
| 2026-10-06 | 31.900 | 32.180 | 31.390 | 31.390 | 31.390 | 7,307,000 |
| 2026-10-05 | 30.460 | 32.350 | 30.370 | 31.830 | 31.830 | 12,388,600 |
| 2026-10-02 | 30.350 | 30.350 | 29.270 | 30.140 | 30.140 | 6,840,000 |
| 2026-10-01 | 29.940 | 30.110 | 29.480 | 29.610 | 29.610 | 4,374,100 |
| 2026-09-30 | 30.340 | 30.480 | 29.700 | 29.810 | 29.810 | 5,330,000 |
| 2026-09-29 | 29.550 | 29.790 | 29.360 | 29.600 | 29.600 | 2,835,000 |
| 2026-09-28 | 29.630 | 29.830 | 29.490 | 29.510 | 29.510 | 3,090,500 |
| 2026-09-25 | 30.280 | 30.450 | 29.920 | 30.110 | 29.954 | 5,493,000 |
| 2026-09-24 | 30.270 | 30.850 | 30.060 | 30.410 | 30.410 | 12,357,300 |
| 2026-09-23 | 30.310 | 30.530 | 30.110 | 30.120 | 30.120 | 3,819,300 |
| 2026-09-22 | 30.570 | 30.730 | 30.410 | 30.690 | 30.531 | 3,404,500 |
| 2026-09-21 | 31.170 | 31.290 | 30.550 | 30.730 | 30.570 | 3,631,200 |
| 2026-09-18 | 30.700 | 31.070 | 30.440 | 30.950 | 30.950 | 9,824,300 |
| 2026-09-17 | 30.790 | 31.190 | 30.490 | 30.900 | 30.900 | 4,433,800 |
| 2026-09-16 | 30.610 | 30.810 | 30.410 | 30.710 | 30.710 | 4,261,300 |
| 2026-09-15 | 30.650 | 30.850 | 30.410 | 30.770 | 30.770 | 3,890,800 |
| 2026-09-14 | 29.890 | 30.630 | 29.790 | 30.510 | 30.510 | 5,342,100 |
| 2026-09-11 | 30.420 | 30.550 | 30.130 | 30.270 | 30.270 | 3,553,300 |
| 2026-09-10 | 30.140 | 30.530 | 29.930 | 30.460 | 30.460 | 6,850,900 |
| 2026-09-09 | 29.940 | 30.320 | 29.770 | 30.200 | 30.200 | 4,409,300 |
| 2026-09-08 | 30.340 | 30.520 | 30.030 | 30.030 | 30.030 | 4,446,300 |
| 2026-09-04 | 30.310 | 30.360 | 29.970 | 30.060 | 30.060 | 3,542,200 |
| 2026-09-03 | 30.570 | 30.900 | 30.270 | 30.310 | 30.310 | 7,591,600 |
| 2026-09-02 | 30.290 | 30.530 | 30.100 | 30.200 | 30.200 | 8,481,900 |
| 2026-09-01 | 30.110 | 30.380 | 29.820 | 29.990 | 29.990 | 4,805,800 |
| 2026-08-31 | 29.800 | 30.090 | 29.610 | 29.850 | 29.850 | 7,732,000 |
| 2026-08-28 | 29.400 | 29.720 | 29.230 | 29.610 | 29.610 | 3,146,300 |
| 2026-08-27 | 29.800 | 29.860 | 29.300 | 29.390 | 29.390 | 3,020,600 |
| 2026-08-26 | 30.120 | 30.180 | 29.850 | 30.060 | 29.951 | 3,542,800 |
| 2026-08-25 | 29.530 | 30.070 | 29.320 | 30.000 | 29.891 | 3,433,500 |
| 2026-08-24 | 29.230 | 29.710 | 28.990 | 29.420 | 29.313 | 2,623,300 |
| 2026-08-21 | 29.370 | 29.820 | 29.300 | 29.330 | 29.223 | 7,046,500 |
| 2026-08-20 | 29.520 | 29.700 | 29.110 | 29.280 | 29.173 | 3,777,800 |
| 2026-08-19 | 29.860 | 30.110 | 29.590 | 29.790 | 29.681 | 3,762,600 |
| 2026-08-18 | 29.830 | 30.040 | 29.450 | 29.450 | 29.343 | 7,116,100 |
| 2026-08-17 | 29.640 | 30.010 | 29.550 | 29.740 | 29.631 | 6,853,700 |
| 2026-08-14 | 29.310 | 29.800 | 29.110 | 29.740 | 29.631 | 6,414,300 |
| 2026-08-13 | 29.830 | 30.050 | 29.230 | 29.400 | 29.293 | 9,622,600 |
| 2026-08-12 | 30.140 | 30.340 | 29.700 | 29.930 | 29.821 | 8,150,500 |
| 2026-08-11 | 30.410 | 30.720 | 29.990 | 30.140 | 30.030 | 3,572,700 |
| 2026-08-10 | 30.660 | 30.660 | 30.320 | 30.550 | 30.439 | 2,721,700 |
| 2026-08-07 | 30.980 | 31.030 | 30.400 | 30.580 | 30.468 | 5,161,900 |
| 2026-08-06 | 31.100 | 31.420 | 30.890 | 30.890 | 30.777 | 5,190,200 |
| 2026-08-05 | 31.900 | 31.900 | 31.020 | 31.210 | 31.096 | 7,219,600 |
| 2026-08-04 | 32.650 | 32.770 | 31.630 | 31.650 | 31.534 | 8,908,800 |
| 2026-08-03 | 32.760 | 33.010 | 32.240 | 32.300 | 32.182 | 4,506,800 |
| 2026-07-31 | 33.080 | 33.260 | 32.630 | 32.630 | 32.511 | 4,096,300 |
| 2026-07-30 | 32.780 | 32.850 | 32.100 | 32.630 | 32.511 | 8,122,700 |
| 2026-07-29 | 33.900 | 33.930 | 32.290 | 32.540 | 32.421 | 8,433,700 |
| 2026-07-28 | 36.500 | 36.500 | 33.330 | 33.830 | 33.707 | 13,425,700 |
| 2026-07-27 | 35.800 | 36.200 | 35.580 | 36.110 | 35.978 | 2,549,200 |
| 2026-07-24 | 34.550 | 35.610 | 34.440 | 35.470 | 35.185 | 3,737,200 |
| 2026-07-23 | 35.340 | 35.340 | 34.490 | 34.700 | 34.421 | 7,315,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1095 BRL |
| 2026-07-27 | 0.1565 BRL |
| 2026-06-26 | 0.0720 BRL |
| 2026-05-27 | 0.1878 BRL |
| 2026-05-22 | 1.2517 BRL |
| 2026-03-25 | 0.0626 BRL |
| 2026-02-23 | 0.1017 BRL |
| 2025-12-29 | 0.1095 BRL |
| 2025-11-24 | 0.1063 BRL |
| 2025-10-27 | 0.1186 BRL |
| 2025-09-22 | 0.1248 BRL |
| 2025-08-25 | 0.0779 BRL |
| 2025-07-25 | 0.1025 BRL |
| 2025-06-23 | 0.0619 BRL |
| 2025-05-22 | 0.1543 BRL |
| 2025-04-11 | 0.0741 BRL |
| 2025-03-24 | 0.1235 BRL |
| 2025-02-27 | 1.2334 BRL |
| 2025-02-24 | 0.0555 BRL |
| 2024-12-26 | 0.7377 BRL |
| 2024-08-26 | 0.2442 BRL |
| 2024-07-26 | 0.3956 BRL |
| 2024-06-26 | 0.1062 BRL |
| 2024-04-29 | 0.2301 BRL |
| 2024-04-10 | 0.9077 BRL |
| 2024-03-28 | 0.1815 BRL |
| 2023-12-26 | 0.5143 BRL |
| 2023-10-23 | 0.0906 BRL |
| 2023-09-22 | 0.1207 BRL |
| 2023-08-31 | 0.1600 BRL |
| 2023-07-31 | 0.2442 BRL |
| 2023-05-31 | 0.1928 BRL |
| 2023-04-13 | 0.4975 BRL |
| 2023-03-31 | 0.1745 BRL |
| 2023-02-28 | 0.0638 BRL |
| 2022-12-29 | 1.0309 BRL |
| 2022-08-31 | 0.1798 BRL |
| 2022-06-30 | 0.2873 BRL |
| 2022-04-29 | 0.0896 BRL |
| 2022-04-26 | 1.2120 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.