Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	41.450	42.140	41.060	41.370	16.206	3,718,800
2022-09-13	42.410	42.590	41.300	41.410	16.222	3,345,600
2022-09-12	43.140	43.140	42.330	42.590	16.684	3,753,600
2022-09-09	42.380	43.140	42.210	42.790	16.762	4,085,600
2022-09-08	42.100	42.390	41.740	42.090	16.488	5,628,200
2022-09-06	41.900	42.170	41.530	42.100	16.492	4,900,600
2022-09-05	42.000	42.560	41.730	41.780	16.367	2,310,400
2022-09-02	41.490	42.130	41.300	41.540	16.273	6,323,600
2022-09-01	41.100	41.470	40.900	41.260	16.163	5,938,400
2022-08-31	42.400	42.640	41.140	41.140	16.116	12,238,000
2022-08-30	42.620	42.970	42.190	42.220	16.468	4,273,600
2022-08-29	42.240	42.610	41.850	42.290	16.496	4,760,400
2022-08-26	43.020	43.060	42.200	42.240	16.476	3,403,000
2022-08-25	43.610	43.720	42.800	42.850	16.714	4,428,400
2022-08-24	44.060	44.410	43.400	43.400	16.929	3,890,200
2022-08-23	44.490	44.490	43.750	44.110	17.206	4,044,400
2022-08-22	44.410	45.040	44.120	44.330	17.292	3,909,800
2022-08-19	44.850	44.850	44.100	44.370	17.307	4,398,000
2022-08-18	45.470	45.470	44.390	44.790	17.471	4,650,800
2022-08-17	45.050	45.880	45.050	45.320	17.678	5,865,600
2022-08-16	45.210	45.320	44.830	45.280	17.662	3,733,200
2022-08-15	46.140	46.210	45.000	45.090	17.588	3,502,000
2022-08-12	46.100	46.550	45.730	46.010	17.947	5,373,400
2022-08-11	46.710	46.940	46.090	46.100	17.982	3,914,400
2022-08-10	46.700	46.700	46.090	46.400	18.099	6,251,000
2022-08-09	45.740	46.800	45.590	46.300	18.060	4,856,600
2022-08-08	45.680	45.940	45.220	45.720	17.834	5,892,400
2022-08-05	45.290	45.770	45.030	45.450	17.728	4,671,600
2022-08-04	44.750	45.650	44.740	45.260	17.654	5,033,000
2022-08-03	44.400	44.770	44.100	44.600	17.397	5,661,600
2022-08-02	44.250	44.760	44.020	44.310	17.284	4,446,200
2022-08-01	44.200	44.900	43.880	44.610	17.401	7,399,800
2022-07-29	44.880	45.050	44.600	44.600	17.397	5,524,000
2022-07-28	44.710	45.200	44.420	44.880	17.506	5,638,400
2022-07-27	46.150	46.180	44.510	44.900	17.514	6,573,200
2022-07-26	46.510	46.770	46.230	46.390	18.095	2,334,400
2022-07-25	46.960	47.260	46.280	46.420	18.107	1,822,200
2022-07-22	46.990	47.280	46.340	46.830	18.267	2,706,800
2022-07-21	47.080	47.150	46.110	46.980	18.325	2,590,200
2022-07-20	47.160	48.200	46.650	46.890	18.290	3,577,200
2022-07-19	47.060	47.770	46.710	47.510	18.532	2,836,800
2022-07-18	47.170	47.500	46.850	46.910	18.298	2,239,800
2022-07-15	47.450	47.690	46.840	47.180	18.403	2,244,600
2022-07-14	46.660	47.630	46.650	47.270	18.438	3,194,200
2022-07-13	47.500	47.810	47.200	47.200	18.411	3,220,000
2022-07-12	48.380	48.380	47.370	47.640	18.583	3,231,200
2022-07-11	47.440	48.210	46.970	47.870	18.672	3,636,800
2022-07-08	47.420	48.260	47.110	47.490	18.524	2,258,400
2022-07-07	47.010	47.720	46.460	47.340	18.466	3,351,400
2022-07-06	45.990	47.540	45.770	47.170	18.399	2,786,400
2022-07-05	46.480	47.040	46.040	46.370	18.087	2,598,400
2022-07-04	47.460	47.550	46.270	46.510	18.142	1,659,000
2022-07-01	47.460	47.990	46.500	47.550	18.548	4,815,600
2022-06-30	45.300	47.540	45.250	47.060	18.356	8,108,200
2022-06-29	46.540	46.740	45.290	45.660	17.698	4,245,200
2022-06-28	47.040	47.100	46.190	46.480	18.016	2,711,600
2022-06-27	46.700	47.200	46.570	46.700	18.101	2,131,400
2022-06-24	47.020	47.090	46.490	46.550	18.043	2,329,800
2022-06-23	47.060	47.950	46.820	46.890	18.175	3,357,200
2022-06-22	47.400	47.440	46.510	46.960	18.202	3,151,200

← NewerPage 18 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.