Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	55.000	56.610	54.560	56.460	23.832	5,571,400
2024-02-26	55.190	55.260	54.400	54.700	23.089	4,952,000
2024-02-23	56.380	56.550	55.290	55.310	23.346	4,065,000
2024-02-22	53.880	56.180	53.770	56.180	23.714	6,167,800
2024-02-21	53.720	54.190	52.550	53.620	22.633	5,801,600
2024-02-20	52.860	53.440	52.300	52.930	22.342	9,125,600
2024-02-19	52.280	53.370	52.200	52.860	22.312	3,363,800
2024-02-16	54.200	54.280	52.610	52.660	22.228	4,683,800
2024-02-15	54.710	54.760	53.920	54.030	22.806	3,588,200
2024-02-14	53.600	54.900	53.400	54.490	23.000	5,440,000
2024-02-09	53.960	53.980	53.020	53.660	22.650	1,882,000
2024-02-08	53.910	54.440	53.660	53.680	22.658	3,851,600
2024-02-07	53.480	54.650	53.480	53.890	22.747	3,859,200
2024-02-06	52.880	53.910	52.680	53.880	22.743	2,868,200
2024-02-05	52.670	53.190	51.890	52.880	22.321	2,508,600
2024-02-02	52.440	52.850	51.430	52.410	22.122	5,724,800
2024-02-01	51.360	52.540	51.240	52.420	22.127	4,784,200
2024-01-31	50.980	51.480	50.790	51.360	21.679	4,326,600
2024-01-30	50.970	51.030	50.770	50.880	21.476	4,009,000
2024-01-29	51.250	51.250	50.770	50.980	21.519	2,065,000
2024-01-26	50.850	51.260	50.620	51.200	21.612	2,543,600
2024-01-25	50.740	50.750	50.310	50.750	21.422	2,124,000
2024-01-24	51.300	51.330	50.390	50.720	21.409	4,263,600
2024-01-23	51.030	51.170	50.310	50.900	21.485	4,485,600
2024-01-22	50.870	51.010	50.420	50.840	21.460	3,343,400
2024-01-19	50.610	50.730	50.360	50.650	21.379	2,933,800
2024-01-18	50.960	51.040	50.510	50.620	21.367	4,322,800
2024-01-17	50.580	51.430	50.470	50.960	21.510	7,417,600
2024-01-16	50.230	50.880	50.100	50.670	21.388	4,188,600
2024-01-15	50.750	50.910	50.410	50.690	21.396	1,392,800
2024-01-12	50.180	50.770	50.020	50.770	21.430	3,909,800
2024-01-11	50.630	50.770	49.850	50.340	21.249	3,082,200
2024-01-10	50.080	50.620	49.950	50.620	21.367	2,979,200
2024-01-09	49.920	50.230	49.580	50.230	21.202	6,043,000
2024-01-08	50.260	50.730	49.980	50.000	21.105	3,627,400
2024-01-05	50.770	50.990	49.920	50.480	21.308	5,387,600
2024-01-04	51.930	52.080	51.190	51.410	21.700	3,067,400
2024-01-03	52.520	52.680	51.800	51.930	21.920	4,471,200
2024-01-02	53.440	53.440	52.310	52.620	22.211	6,170,400
2023-12-28	53.710	54.000	53.350	53.440	22.557	2,755,000
2023-12-27	53.400	54.000	53.310	53.740	22.684	3,446,400
2023-12-26	53.570	53.850	53.310	53.850	22.730	1,397,000
2023-12-22	53.090	53.820	53.040	53.580	22.399	2,205,000
2023-12-21	53.880	53.880	53.010	53.200	22.240	2,519,600
2023-12-20	53.570	53.950	53.340	53.470	22.353	4,505,800
2023-12-19	53.950	54.000	53.180	53.570	22.395	2,632,400
2023-12-18	53.990	54.280	53.370	53.910	22.537	2,666,000
2023-12-15	54.620	54.620	53.150	53.620	22.416	7,019,800
2023-12-14	54.310	54.740	53.830	54.350	22.721	4,561,600
2023-12-13	53.280	54.230	53.200	54.120	22.625	5,879,800
2023-12-12	52.900	53.360	52.570	53.360	22.307	2,944,000
2023-12-11	53.350	53.490	52.580	52.910	22.119	3,152,600
2023-12-08	53.230	53.500	52.800	53.500	22.366	2,941,400
2023-12-07	53.180	53.500	52.880	53.230	22.253	3,796,000
2023-12-06	53.250	53.500	53.020	53.280	22.274	4,135,000
2023-12-05	52.910	53.240	52.280	53.130	22.211	2,896,200
2023-12-04	52.360	52.910	52.210	52.910	22.119	3,725,800
2023-12-01	52.630	53.000	52.430	52.430	21.918	3,569,000
2023-11-30	52.610	53.080	52.130	52.760	22.056	12,657,600
2023-11-29	51.990	52.620	51.640	52.620	21.998	5,222,200

← NewerPage 12 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.