Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	38.730	39.670	38.730	39.390	15.888	3,744,400
2023-03-08	39.170	39.430	38.550	39.040	15.747	6,059,200
2023-03-07	38.770	39.360	38.670	39.220	15.819	3,862,200
2023-03-06	38.440	39.000	38.100	38.710	15.614	3,861,800
2023-03-03	38.630	38.720	37.960	38.160	15.392	5,003,800
2023-03-02	38.840	39.130	38.480	38.560	15.553	5,868,600
2023-03-01	39.120	39.290	38.410	38.840	15.666	3,147,000
2023-02-28	39.430	39.720	38.940	38.940	15.706	6,984,000
2023-02-27	39.540	39.660	39.220	39.430	15.878	1,596,600
2023-02-24	39.510	39.980	39.030	39.270	15.814	2,225,600
2023-02-23	39.930	39.930	39.310	39.500	15.906	5,556,000
2023-02-22	40.500	40.660	39.630	39.710	15.991	3,652,400
2023-02-17	40.350	41.570	40.230	41.570	16.740	6,824,200
2023-02-16	39.990	40.830	39.200	40.480	16.301	5,674,000
2023-02-15	39.300	40.330	39.140	39.670	15.975	7,706,800
2023-02-14	39.210	39.860	39.120	39.530	15.918	7,480,800
2023-02-13	39.080	39.380	38.860	39.280	15.818	2,645,600
2023-02-10	38.920	39.450	38.740	39.080	15.737	4,007,000
2023-02-09	38.760	39.320	38.260	38.460	15.488	5,274,600
2023-02-08	38.360	39.030	38.110	38.790	15.620	2,705,400
2023-02-07	38.890	39.080	38.110	38.360	15.447	4,809,400
2023-02-06	38.890	38.980	38.510	38.600	15.544	3,870,800
2023-02-03	39.420	39.740	38.930	38.950	15.685	3,533,400
2023-02-02	40.220	40.270	39.160	39.520	15.914	9,973,000
2023-02-01	41.690	41.820	40.030	40.240	16.204	4,969,800
2023-01-31	40.750	41.820	40.700	41.820	16.841	12,635,000
2023-01-30	40.490	40.770	40.310	40.580	16.341	3,879,600
2023-01-27	40.200	40.550	39.910	40.410	16.273	3,519,000
2023-01-26	40.150	40.470	39.940	40.220	16.196	2,222,000
2023-01-25	40.460	40.610	39.710	40.030	16.120	2,905,400
2023-01-24	41.160	41.460	40.090	40.600	16.349	6,770,000
2023-01-23	39.720	41.450	39.480	41.450	16.692	11,027,200
2023-01-20	40.000	40.050	39.170	39.470	15.894	4,398,200
2023-01-19	39.790	40.410	39.530	40.070	16.136	4,819,600
2023-01-18	39.160	40.000	39.010	40.000	16.108	6,754,400
2023-01-17	38.200	39.490	38.070	39.040	15.721	7,741,600
2023-01-16	38.140	38.370	37.670	38.160	15.367	2,108,200
2023-01-13	38.410	38.800	37.910	38.130	15.355	6,834,600
2023-01-12	38.980	39.120	38.120	38.810	15.629	7,237,800
2023-01-11	38.470	39.300	38.230	38.820	15.633	8,255,200
2023-01-10	37.610	38.710	37.540	38.500	15.504	6,605,600
2023-01-09	38.510	38.680	37.800	38.100	15.343	5,215,400
2023-01-06	37.420	38.420	37.220	38.220	15.391	4,652,400
2023-01-05	37.200	37.630	36.850	37.420	15.069	7,621,800
2023-01-04	35.790	36.830	35.680	36.440	14.674	4,294,600
2023-01-03	36.310	36.550	35.630	35.660	14.360	4,195,800
2023-01-02	37.000	37.340	36.240	36.390	14.654	2,238,600
2022-12-29	38.000	38.780	37.940	38.350	15.443	5,029,200
2022-12-28	37.410	38.090	37.380	37.870	14.835	2,752,200
2022-12-27	37.700	37.900	37.240	37.410	14.655	3,002,400
2022-12-26	38.430	38.430	37.560	37.560	14.713	1,275,400
2022-12-23	38.180	38.500	38.030	38.460	15.066	2,439,000
2022-12-22	38.010	38.240	37.460	38.000	14.886	3,469,200
2022-12-21	37.850	38.260	37.590	37.780	14.800	3,010,400
2022-12-20	36.800	37.990	36.710	37.750	14.788	3,969,000
2022-12-19	37.010	37.680	36.690	36.870	14.443	4,295,200
2022-12-16	37.170	37.460	36.480	36.860	14.439	6,916,800
2022-12-15	37.140	38.040	36.950	37.160	14.557	2,875,600
2022-12-14	37.000	37.780	36.400	37.380	14.643	7,303,600
2022-12-13	37.600	38.010	37.030	37.180	14.565	6,023,400

← NewerPage 16 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.