Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	52.150	52.910	51.990	52.070	21.768	4,371,800
2023-11-27	52.250	52.940	52.190	52.370	21.893	3,761,400
2023-11-24	52.120	52.470	51.770	52.190	21.818	3,464,200
2023-11-23	51.160	52.410	50.980	52.410	21.910	3,745,400
2023-11-22	50.740	51.590	50.740	51.320	21.454	4,298,800
2023-11-21	50.340	50.880	49.850	50.680	21.187	2,675,200
2023-11-20	50.250	50.340	49.880	50.340	21.045	3,918,000
2023-11-17	50.660	50.670	49.920	50.360	21.053	7,382,200
2023-11-16	50.710	51.000	50.050	50.670	21.183	7,915,400
2023-11-14	50.930	52.500	50.560	50.910	21.283	8,394,800
2023-11-13	49.970	50.940	49.860	50.660	21.178	5,797,000
2023-11-10	49.530	50.300	49.180	50.100	20.944	4,920,600
2023-11-09	49.560	50.180	49.030	49.510	20.698	6,538,600
2023-11-08	48.150	49.600	48.130	49.570	20.723	8,731,800
2023-11-07	47.410	48.140	47.390	48.040	20.083	5,856,800
2023-11-06	47.710	47.880	46.990	47.220	19.740	4,783,000
2023-11-03	48.000	48.470	47.420	47.650	19.920	7,897,400
2023-11-01	45.850	47.750	45.820	47.530	19.870	8,255,200
2023-10-31	45.200	45.770	45.020	45.240	18.913	4,294,400
2023-10-30	44.730	45.510	44.590	45.100	18.854	5,259,000
2023-10-27	46.010	46.270	44.430	44.730	18.699	5,610,600
2023-10-26	45.570	46.380	45.520	46.040	19.247	6,504,600
2023-10-25	45.910	46.140	45.410	45.490	19.017	3,241,600
2023-10-24	45.100	45.900	45.100	45.820	19.155	4,222,600
2023-10-23	45.010	45.780	45.010	45.080	18.846	4,524,000
2023-10-20	45.620	46.030	45.140	45.140	18.833	3,036,400
2023-10-19	45.800	46.260	45.730	45.780	19.100	4,791,400
2023-10-18	45.450	46.290	45.400	45.840	19.125	6,386,400
2023-10-17	46.380	46.530	45.560	45.730	19.079	4,949,600
2023-10-16	46.300	46.830	46.240	46.540	19.417	3,695,600
2023-10-13	46.630	46.640	45.930	46.180	19.267	6,757,600
2023-10-11	46.120	46.550	46.030	46.460	19.384	5,729,200
2023-10-10	45.400	46.610	45.260	46.080	19.225	7,225,600
2023-10-09	44.800	45.610	44.550	45.440	18.958	4,754,800
2023-10-06	44.280	45.000	44.280	44.840	18.708	4,488,800
2023-10-05	44.080	44.850	44.080	44.720	18.658	3,617,200
2023-10-04	43.750	44.340	43.690	44.210	18.445	5,281,200
2023-10-03	43.650	44.220	43.540	43.740	18.249	4,449,000
2023-10-02	43.000	44.050	43.000	43.720	18.240	6,920,000
2023-09-29	43.350	43.570	42.860	43.180	18.015	6,546,400
2023-09-28	43.200	43.650	42.970	43.330	18.078	6,107,000
2023-09-27	43.940	44.110	42.970	43.200	18.023	4,878,800
2023-09-26	44.000	44.270	43.830	43.910	18.320	4,073,000
2023-09-25	43.700	44.230	43.550	44.000	18.357	3,409,600
2023-09-22	44.230	44.230	43.720	43.780	18.265	4,527,600
2023-09-21	44.280	44.640	43.900	44.310	18.436	4,830,200
2023-09-20	44.370	44.870	44.280	44.800	18.640	4,808,400
2023-09-19	44.150	44.900	44.070	44.460	18.499	7,657,800
2023-09-18	43.300	44.660	43.300	44.130	18.361	5,921,200
2023-09-15	43.560	43.560	43.120	43.290	18.012	5,602,200
2023-09-14	42.810	43.400	42.700	43.400	18.058	3,132,000
2023-09-13	42.780	43.000	42.610	42.690	17.762	3,245,600
2023-09-12	42.470	42.940	42.360	42.770	17.795	2,761,200
2023-09-11	42.070	42.590	41.580	42.490	17.679	4,644,800
2023-09-08	41.790	42.270	41.640	41.860	17.417	5,026,000
2023-09-06	41.420	42.570	41.420	41.730	17.363	5,537,600
2023-09-05	41.510	42.120	41.110	41.460	17.250	5,135,000
2023-09-04	41.680	41.850	41.240	41.620	17.317	1,996,200
2023-09-01	41.480	42.050	41.160	41.680	17.342	6,301,200
2023-08-31	42.240	42.440	41.350	41.350	17.205	7,754,000

← NewerPage 13 of 21 · 1,245 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.