Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	41.410	42.800	41.100	42.560	17.539	6,608,400
2023-06-05	41.380	41.620	41.100	41.270	17.007	2,365,800
2023-06-02	41.020	41.590	40.350	41.280	17.011	5,566,000
2023-06-01	39.900	41.030	39.700	40.560	16.715	7,752,600
2023-05-31	41.040	41.160	40.000	40.000	16.484	35,330,600
2023-05-30	42.020	42.120	41.040	41.040	16.833	5,237,000
2023-05-29	41.870	41.970	41.410	41.800	17.145	2,059,400
2023-05-26	42.430	42.450	41.840	41.870	17.174	3,402,600
2023-05-25	41.860	42.380	41.310	42.160	17.293	5,611,000
2023-05-24	41.590	41.630	40.970	41.220	16.907	4,472,000
2023-05-23	41.710	42.000	41.530	41.690	17.100	3,928,200
2023-05-22	41.590	42.330	41.280	41.700	17.104	4,046,400
2023-05-19	41.720	41.930	41.430	41.680	17.096	5,006,800
2023-05-18	41.360	42.120	41.360	41.570	17.051	4,864,200
2023-05-17	41.700	41.950	41.270	41.360	16.964	3,093,600
2023-05-16	42.030	42.560	41.640	41.640	17.079	3,928,400
2023-05-15	41.740	41.880	41.460	41.880	17.178	2,704,800
2023-05-12	41.540	41.720	40.790	41.620	17.071	4,308,000
2023-05-11	41.320	42.050	41.060	41.750	17.124	2,969,200
2023-05-10	41.250	41.860	40.810	41.460	17.005	4,072,000
2023-05-09	41.040	41.260	40.410	40.980	16.809	3,784,400
2023-05-08	41.540	41.870	40.840	41.200	16.899	5,915,200
2023-05-05	40.910	41.820	40.910	41.400	16.981	3,922,000
2023-05-04	41.100	41.630	40.790	40.920	16.784	3,663,400
2023-05-03	40.940	41.250	40.690	41.100	16.858	3,295,400
2023-05-02	41.000	41.400	40.760	41.110	16.862	3,755,400
2023-04-28	41.290	41.420	40.760	41.120	16.866	4,518,200
2023-04-27	40.250	41.270	40.250	41.250	16.919	5,637,000
2023-04-26	40.300	40.670	40.140	40.250	16.509	2,221,400
2023-04-25	40.110	40.660	40.000	40.390	16.567	4,460,400
2023-04-24	40.410	40.700	40.270	40.340	16.546	3,509,200
2023-04-20	40.950	40.950	40.080	40.780	16.726	2,409,800
2023-04-19	40.820	41.290	40.620	40.690	16.690	3,736,200
2023-04-18	40.850	40.940	40.610	40.830	16.747	2,373,000
2023-04-17	41.000	41.060	40.510	40.850	16.755	2,919,800
2023-04-14	40.260	40.560	39.940	40.440	16.587	3,541,800
2023-04-13	40.740	40.920	40.560	40.840	16.751	4,673,400
2023-04-12	40.170	40.880	39.890	40.380	16.358	6,267,600
2023-04-11	39.700	40.300	39.660	40.180	16.277	5,586,800
2023-04-10	39.300	39.590	39.010	39.570	16.030	1,973,400
2023-04-06	38.700	39.330	38.700	39.300	15.921	2,781,400
2023-04-05	39.000	39.430	38.430	38.840	15.734	2,025,600
2023-04-04	38.380	39.180	38.220	39.000	15.799	2,998,400
2023-04-03	38.400	38.570	37.200	38.120	15.443	4,522,400
2023-03-31	40.070	40.280	38.420	38.660	15.662	6,317,800
2023-03-30	40.150	40.760	39.850	40.070	16.162	3,902,400
2023-03-29	39.880	40.290	39.570	39.820	16.061	3,667,400
2023-03-28	39.200	39.860	39.180	39.730	16.025	4,828,400
2023-03-27	39.280	39.550	39.120	39.320	15.860	3,541,800
2023-03-24	38.390	39.240	38.320	39.130	15.783	4,041,600
2023-03-23	38.460	39.410	38.290	38.530	15.541	4,822,000
2023-03-22	38.300	38.930	38.190	38.320	15.456	2,666,000
2023-03-21	38.890	38.960	38.250	38.440	15.505	3,179,400
2023-03-20	38.760	39.120	38.570	38.980	15.722	2,415,000
2023-03-17	40.020	40.020	38.760	38.760	15.634	12,006,800
2023-03-16	40.010	40.540	39.810	40.170	16.202	6,731,600
2023-03-15	39.190	40.160	38.950	40.080	16.166	4,609,200
2023-03-14	39.140	39.500	38.960	39.430	15.904	2,627,800
2023-03-13	38.690	39.160	38.580	39.070	15.759	2,583,600
2023-03-10	39.070	39.220	38.700	38.960	15.714	3,209,600

← NewerPage 15 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.