Telefônica Brasil S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	51.280	52.380	50.980	52.200	22.854	4,186,400
2024-08-15	51.630	51.730	50.920	50.930	22.298	3,551,000
2024-08-14	51.010	51.960	50.900	51.620	22.600	4,487,200
2024-08-13	50.810	51.350	50.780	51.020	22.338	3,608,600
2024-08-12	51.200	51.440	50.630	50.640	22.171	3,018,400
2024-08-09	50.990	51.110	50.250	50.760	22.224	2,959,000
2024-08-08	49.690	50.800	49.600	50.490	22.105	3,091,800
2024-08-07	49.250	49.980	49.020	49.700	21.760	3,081,200
2024-08-06	49.000	49.460	48.640	48.940	21.427	4,053,000
2024-08-05	49.380	49.630	48.700	48.900	21.409	5,377,400
2024-08-02	50.600	51.080	49.760	50.080	21.926	7,157,800
2024-08-01	48.780	50.930	48.570	50.600	22.154	12,546,200
2024-07-31	47.200	48.910	46.710	48.510	21.239	9,669,200
2024-07-30	48.310	48.990	47.100	47.290	20.704	5,260,400
2024-07-29	48.110	48.650	47.920	48.250	21.125	4,555,800
2024-07-26	48.790	49.080	48.650	48.700	21.322	3,607,000
2024-07-25	49.070	49.430	48.790	48.790	21.188	2,980,600
2024-07-24	48.570	49.160	48.570	49.090	21.318	2,964,200
2024-07-23	49.550	49.880	48.570	48.570	21.092	4,097,000
2024-07-22	49.020	49.710	48.940	49.570	21.527	2,410,600
2024-07-19	49.240	49.840	48.850	49.030	21.292	4,735,200
2024-07-18	49.870	50.100	49.300	49.390	21.449	3,293,000
2024-07-17	48.930	50.060	48.900	49.870	21.657	5,268,600
2024-07-16	49.100	49.680	48.960	49.060	21.305	4,063,800
2024-07-15	49.610	49.770	48.730	48.950	21.257	3,672,200
2024-07-12	48.800	49.790	48.790	49.470	21.483	5,314,600
2024-07-11	48.040	49.060	47.970	49.000	21.279	5,260,400
2024-07-10	46.830	47.680	46.760	47.450	20.606	4,377,400
2024-07-09	46.450	47.320	46.350	46.760	20.306	4,117,800
2024-07-08	46.310	46.580	45.730	46.520	20.202	4,195,800
2024-07-05	46.150	47.000	46.100	46.420	20.159	5,505,200
2024-07-04	45.880	46.310	45.770	46.150	20.042	2,045,600
2024-07-03	45.720	46.520	45.400	45.500	19.759	4,542,400
2024-07-02	45.700	46.310	45.480	45.480	19.751	3,479,200
2024-07-01	45.190	46.020	45.020	45.890	19.929	10,008,800
2024-06-28	45.800	45.980	45.340	45.340	19.690	4,953,800
2024-06-27	45.720	46.370	45.670	45.850	19.911	5,055,800
2024-06-26	45.160	46.320	44.940	46.180	20.055	6,400,200
2024-06-25	45.310	45.440	44.710	45.350	19.648	3,368,600
2024-06-24	44.650	45.360	44.300	45.210	19.587	3,454,600
2024-06-21	44.400	44.800	44.250	44.490	19.275	6,591,000
2024-06-20	44.460	44.770	44.120	44.660	19.349	3,324,600
2024-06-19	44.140	44.320	43.890	44.310	19.197	1,591,000
2024-06-18	44.200	44.680	43.800	44.330	19.206	2,465,400
2024-06-17	44.670	44.810	44.180	44.300	19.193	3,599,200
2024-06-14	44.030	45.050	43.800	44.900	19.453	5,900,800
2024-06-13	44.520	44.560	44.020	44.030	19.076	3,672,800
2024-06-12	45.380	45.400	44.070	44.530	19.293	5,407,000
2024-06-11	44.610	45.570	44.510	45.400	19.670	3,286,400
2024-06-10	44.930	45.240	44.210	44.370	19.223	4,775,400
2024-06-07	45.180	45.510	44.900	45.000	19.496	6,189,000
2024-06-06	45.190	45.920	44.880	45.550	19.735	3,821,200
2024-06-05	45.030	45.950	45.010	45.390	19.665	5,887,000
2024-06-04	43.770	45.070	43.590	45.030	19.509	8,837,000
2024-06-03	43.370	44.260	43.190	43.900	19.020	7,322,400
2024-05-31	44.380	44.480	43.300	43.300	18.760	19,283,600
2024-05-29	45.180	45.320	44.660	44.660	19.349	3,640,000
2024-05-28	46.200	46.200	45.310	45.330	19.639	5,045,600
2024-05-27	45.900	45.940	45.660	45.930	19.899	1,894,800
2024-05-24	45.790	46.570	45.680	45.900	19.886	3,847,200

← NewerPage 10 of 21 · 1,246 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.