Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	42.940	43.000	42.020	42.020	17.417	2,623,200
2023-08-29	42.070	42.820	41.940	42.760	17.724	3,208,000
2023-08-28	41.360	42.050	41.360	42.050	17.429	2,897,600
2023-08-25	41.750	41.990	40.900	41.400	17.160	6,158,400
2023-08-24	41.940	42.030	41.600	41.680	17.276	2,632,400
2023-08-23	42.030	42.240	41.700	41.920	17.375	4,334,400
2023-08-22	42.140	42.310	41.800	42.030	17.421	4,412,800
2023-08-21	42.570	42.690	41.880	42.030	17.421	3,695,200
2023-08-18	42.200	43.010	41.920	42.630	17.670	4,809,600
2023-08-17	41.950	42.620	41.720	42.280	17.525	4,887,800
2023-08-16	42.150	42.430	41.820	41.930	17.380	4,762,000
2023-08-15	42.280	42.620	42.080	42.120	17.458	2,721,800
2023-08-14	42.530	42.660	42.040	42.480	17.607	2,722,800
2023-08-11	42.640	43.050	42.300	42.510	17.620	3,235,000
2023-08-10	42.350	42.880	42.310	42.590	17.653	2,822,400
2023-08-09	42.380	42.760	41.830	42.310	17.537	5,919,000
2023-08-08	42.320	42.930	41.970	42.690	17.695	3,034,400
2023-08-07	42.630	43.020	42.400	42.460	17.599	4,142,400
2023-08-04	42.430	43.150	42.200	42.660	17.682	2,930,800
2023-08-03	42.700	42.740	42.040	42.430	17.587	4,880,000
2023-08-02	42.280	42.950	42.280	42.590	17.653	2,932,200
2023-08-01	41.790	42.710	41.650	42.400	17.574	4,053,000
2023-07-31	42.460	42.770	42.050	42.110	17.454	4,868,800
2023-07-28	42.610	42.650	42.110	42.370	17.461	2,808,000
2023-07-27	43.630	43.850	42.170	42.210	17.395	4,295,400
2023-07-26	42.570	43.690	42.010	43.500	17.926	9,824,000
2023-07-25	41.370	41.930	40.880	41.380	17.053	4,444,400
2023-07-24	40.890	41.560	40.600	41.220	16.987	5,753,000
2023-07-21	40.840	41.690	40.720	41.100	16.937	8,194,800
2023-07-20	40.680	40.850	40.240	40.700	16.772	3,987,800
2023-07-19	40.290	40.450	39.920	40.290	16.604	2,667,000
2023-07-18	40.740	41.030	39.860	40.240	16.583	5,655,000
2023-07-17	40.480	40.780	40.370	40.610	16.735	2,555,000
2023-07-14	41.100	41.240	40.350	40.480	16.682	4,176,400
2023-07-13	41.600	41.660	41.150	41.150	16.958	3,600,200
2023-07-12	41.260	41.550	40.880	41.290	17.016	4,095,200
2023-07-11	41.750	41.820	41.120	41.180	16.970	3,782,000
2023-07-10	42.070	42.210	41.710	41.930	17.279	2,416,400
2023-07-07	42.420	42.580	42.040	42.110	17.354	2,979,200
2023-07-06	42.820	43.040	42.220	42.400	17.473	4,644,600
2023-07-05	42.850	43.150	42.510	42.950	17.700	4,622,600
2023-07-04	42.990	43.140	42.850	42.850	17.658	1,495,200
2023-07-03	43.290	43.660	42.820	42.940	17.696	2,305,600
2023-06-30	43.390	43.840	43.260	43.270	17.832	3,475,000
2023-06-29	43.000	43.330	42.680	43.100	17.762	3,498,400
2023-06-28	42.590	42.990	42.370	42.750	17.617	3,534,400
2023-06-27	42.450	43.260	42.250	42.350	17.452	4,849,800
2023-06-26	42.730	43.010	42.210	42.300	17.432	1,944,200
2023-06-23	42.380	42.940	42.380	42.720	17.605	2,590,400
2023-06-22	43.000	43.520	42.370	42.470	17.502	3,781,800
2023-06-21	43.090	44.000	43.010	43.470	17.914	6,769,000
2023-06-20	42.970	43.210	42.260	43.130	17.774	4,568,600
2023-06-19	43.000	43.450	42.700	43.240	17.819	1,810,000
2023-06-16	43.650	43.910	43.000	43.000	17.720	14,430,800
2023-06-15	44.350	44.380	43.770	44.090	18.169	3,738,800
2023-06-14	42.900	44.530	42.740	44.410	18.301	9,098,800
2023-06-13	43.830	44.170	42.670	42.920	17.687	5,309,600
2023-06-12	43.250	43.940	43.250	43.820	18.058	4,341,600
2023-06-09	42.650	44.180	42.650	43.470	17.914	6,544,200
2023-06-07	42.780	42.850	42.300	42.430	17.485	6,160,000

← NewerPage 14 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.