Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	37.810	37.810	37.080	37.510	14.694	4,392,600
2022-12-09	37.120	37.890	36.820	37.600	14.729	4,190,000
2022-12-08	38.220	38.390	37.000	37.130	14.545	7,217,000
2022-12-07	38.610	38.750	38.150	38.370	15.031	3,262,000
2022-12-06	38.660	38.920	38.090	38.470	15.070	4,163,600
2022-12-05	39.050	39.290	38.400	38.520	15.089	5,458,200
2022-12-02	38.580	39.660	38.360	39.480	15.466	6,152,400
2022-12-01	38.000	38.640	37.700	38.560	15.105	7,534,000
2022-11-30	38.440	38.520	37.760	38.050	14.905	12,069,600
2022-11-29	38.580	39.060	38.300	38.440	15.058	4,788,600
2022-11-28	38.760	39.050	38.310	38.470	15.070	4,780,400
2022-11-25	39.330	39.460	38.680	38.730	15.172	4,201,600
2022-11-24	39.080	39.670	38.940	39.490	15.469	2,512,200
2022-11-23	38.680	39.120	38.410	38.990	15.274	3,514,400
2022-11-22	39.000	39.200	38.200	38.790	15.195	6,939,000
2022-11-21	39.820	40.010	38.770	38.960	15.262	7,443,000
2022-11-18	39.130	40.070	38.450	38.710	15.164	5,192,200
2022-11-17	39.100	39.180	38.200	38.810	15.203	5,301,200
2022-11-16	40.360	40.510	39.120	39.260	15.379	5,224,600
2022-11-14	41.470	41.770	40.360	40.440	15.842	4,841,600
2022-11-11	40.390	41.650	40.360	41.380	16.210	12,930,000
2022-11-10	40.490	40.870	40.020	40.380	15.818	6,495,400
2022-11-09	41.070	41.350	41.010	41.050	16.081	3,903,200
2022-11-08	40.850	41.300	40.330	41.100	16.100	6,909,400
2022-11-07	40.700	41.270	40.350	40.780	15.975	5,816,800
2022-11-04	42.130	42.130	41.080	41.080	16.092	5,829,000
2022-11-03	40.390	41.790	39.830	41.700	16.335	7,915,200
2022-11-01	41.200	41.300	40.670	40.840	15.998	5,319,800
2022-10-31	41.090	41.460	40.690	41.310	16.182	8,809,400
2022-10-28	40.770	41.270	40.570	41.110	16.104	6,457,400
2022-10-27	39.940	41.100	39.830	40.920	16.030	10,267,000
2022-10-26	39.820	40.720	39.660	39.910	15.634	9,688,400
2022-10-25	39.780	39.960	39.470	39.600	15.513	4,816,800
2022-10-24	39.920	40.400	39.600	39.800	15.591	5,171,600
2022-10-21	40.200	40.280	39.580	39.970	15.657	3,810,800
2022-10-20	41.000	41.210	39.970	40.240	15.763	7,235,600
2022-10-19	39.390	40.810	39.390	40.710	15.947	6,981,000
2022-10-18	39.370	39.680	39.030	39.380	15.426	5,041,800
2022-10-17	39.750	39.750	39.160	39.160	15.340	3,248,000
2022-10-14	39.900	40.210	39.270	39.390	15.430	4,608,000
2022-10-13	39.990	40.110	39.420	39.880	15.622	7,138,000
2022-10-11	40.210	40.700	39.760	40.010	15.673	6,012,800
2022-10-10	40.200	40.320	39.880	40.210	15.752	7,436,600
2022-10-07	39.780	40.160	39.640	40.020	15.677	5,879,800
2022-10-06	40.170	40.390	39.580	39.580	15.505	7,530,000
2022-10-05	41.120	41.250	40.090	40.090	15.705	6,618,000
2022-10-04	42.500	42.680	40.960	41.140	16.116	5,824,400
2022-10-03	40.740	42.030	40.650	42.000	16.453	9,727,600
2022-09-30	40.350	40.700	40.020	40.490	15.861	8,577,600
2022-09-29	40.650	40.660	39.970	40.370	15.814	6,183,800
2022-09-28	40.650	41.040	40.370	40.750	15.963	5,007,800
2022-09-27	40.810	40.950	40.450	40.460	15.849	4,609,000
2022-09-26	41.900	41.950	41.110	41.110	16.104	1,673,800
2022-09-23	41.910	42.290	41.680	41.950	16.433	7,380,400
2022-09-22	41.520	42.400	41.110	42.250	16.551	6,270,400
2022-09-21	41.050	41.300	40.820	41.110	16.104	5,993,200
2022-09-20	40.990	41.280	40.670	41.050	16.081	5,065,400
2022-09-19	40.600	41.150	40.420	40.990	16.057	4,867,400
2022-09-16	41.300	41.410	40.630	40.630	15.916	15,875,400
2022-09-15	41.410	41.690	41.150	41.280	16.171	3,174,200

← NewerPage 17 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.