Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	45.660	46.170	45.660	45.900	19.886	5,652,400
2024-05-22	45.150	46.200	45.120	46.070	19.960	4,261,600
2024-05-21	45.560	45.740	45.050	45.260	19.609	5,952,400
2024-05-20	46.390	46.620	45.320	45.560	19.739	7,933,600
2024-05-17	46.310	46.660	46.020	46.450	20.125	4,939,400
2024-05-16	46.230	46.500	45.560	46.500	20.146	4,423,000
2024-05-15	45.380	45.910	45.200	45.850	19.865	7,569,000
2024-05-14	45.640	46.170	45.310	45.310	19.631	5,128,600
2024-05-13	45.110	45.940	44.970	45.400	19.670	5,488,600
2024-05-10	45.530	45.770	44.910	45.110	19.544	4,625,400
2024-05-09	46.410	46.890	45.280	45.530	19.726	7,336,800
2024-05-08	47.500	48.250	46.530	46.940	20.337	13,015,200
2024-05-07	50.400	50.870	49.540	49.740	21.550	5,927,800
2024-05-06	50.100	50.810	49.890	50.560	21.905	4,544,600
2024-05-03	49.860	50.840	49.520	50.350	21.814	6,264,200
2024-05-02	47.570	49.680	47.570	49.660	21.515	6,720,200
2024-04-30	47.740	48.070	47.340	47.340	20.510	5,513,400
2024-04-29	47.980	48.700	47.880	47.930	20.766	3,268,600
2024-04-26	47.810	48.380	47.810	48.000	20.696	3,423,600
2024-04-25	48.040	48.440	47.690	47.690	20.563	3,362,800
2024-04-24	48.170	48.530	47.730	47.900	20.653	3,648,800
2024-04-23	48.390	48.660	48.240	48.240	20.800	3,393,800
2024-04-22	48.710	49.200	48.380	48.800	21.041	3,334,000
2024-04-19	48.520	48.910	48.280	48.710	21.003	4,293,200
2024-04-18	48.910	49.200	48.230	48.730	21.011	3,581,000
2024-04-17	48.740	49.000	48.350	48.910	21.089	3,670,800
2024-04-16	48.430	49.230	48.270	48.690	20.994	4,348,200
2024-04-15	49.020	49.280	48.530	48.810	21.046	4,277,600
2024-04-12	49.190	49.300	48.510	49.070	21.158	3,231,600
2024-04-11	50.000	50.210	49.190	49.380	21.291	3,699,400
2024-04-10	51.790	52.400	51.230	51.380	22.154	4,099,200
2024-04-09	51.610	52.090	51.550	51.850	21.965	3,203,800
2024-04-08	51.470	51.820	51.040	51.530	21.829	1,900,800
2024-04-05	51.750	52.440	51.250	51.470	21.804	3,105,000
2024-04-04	51.140	52.030	51.070	51.750	21.923	3,099,400
2024-04-03	50.660	51.280	50.210	51.090	21.643	3,336,400
2024-04-02	50.850	50.850	50.260	50.470	21.380	2,948,600
2024-04-01	50.510	51.590	50.510	50.810	21.524	6,669,200
2024-03-28	50.500	50.670	50.010	50.600	21.436	4,418,600
2024-03-27	50.750	50.860	50.010	50.390	21.270	2,482,000
2024-03-26	50.240	51.250	50.160	50.590	21.354	3,976,200
2024-03-25	51.600	51.680	50.240	50.240	21.206	6,551,600
2024-03-22	51.290	52.080	51.100	51.710	21.827	2,691,200
2024-03-21	51.110	51.790	50.810	51.290	21.650	4,043,000
2024-03-20	51.310	51.580	51.050	51.270	21.641	2,389,800
2024-03-19	51.800	52.110	51.190	51.190	21.607	2,106,400
2024-03-18	52.320	52.320	51.340	51.680	21.814	2,550,600
2024-03-15	53.240	53.760	52.020	52.020	21.958	7,642,800
2024-03-14	51.950	53.150	51.770	53.150	22.435	5,185,000
2024-03-13	51.850	52.380	51.760	52.010	21.953	4,469,800
2024-03-12	52.260	52.460	51.570	52.170	22.021	4,578,200
2024-03-11	51.930	52.560	51.810	52.260	22.059	3,073,600
2024-03-08	52.560	52.890	51.920	52.310	22.080	4,470,200
2024-03-07	52.020	52.710	51.590	52.560	22.186	4,666,800
2024-03-06	52.330	52.500	51.500	52.010	21.953	4,610,400
2024-03-05	52.490	52.750	51.710	52.070	21.979	6,438,600
2024-03-04	53.980	54.080	52.420	52.500	22.160	4,532,600
2024-03-01	54.510	54.760	53.910	53.990	22.789	4,721,600
2024-02-29	55.660	55.880	54.330	54.480	22.996	9,008,600
2024-02-28	55.900	56.390	55.500	55.720	23.519	3,861,200

← NewerPage 11 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.