Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	45.700	47.640	45.520	47.050	18.237	6,587,200
2022-06-20	45.630	45.990	45.280	45.630	17.687	1,836,600
2022-06-17	46.400	46.830	45.310	45.460	17.621	7,463,600
2022-06-15	46.560	47.160	46.550	46.670	18.090	4,101,400
2022-06-14	46.400	46.560	45.860	46.350	17.966	3,652,600
2022-06-13	46.650	46.900	45.880	46.240	17.923	3,945,000
2022-06-10	46.740	47.280	46.270	46.800	18.140	4,398,200
2022-06-09	47.700	47.700	46.680	46.870	18.167	4,240,400
2022-06-08	47.550	47.860	46.740	47.400	18.373	4,006,600
2022-06-07	48.260	48.890	47.740	48.010	18.609	2,947,800
2022-06-06	50.370	50.640	48.690	48.880	18.946	2,023,400
2022-06-03	51.070	51.290	50.210	50.370	19.524	3,279,800
2022-06-02	50.810	51.340	50.250	51.080	19.799	2,603,400
2022-06-01	50.730	50.960	50.140	50.470	19.563	5,087,800
2022-05-31	51.780	52.050	50.840	51.050	19.787	7,396,800
2022-05-30	51.840	51.910	51.300	51.530	19.973	1,468,200
2022-05-27	51.810	51.970	51.220	51.540	19.977	2,780,000
2022-05-26	52.310	52.490	51.750	51.980	20.148	3,770,000
2022-05-25	51.580	52.640	51.580	52.350	20.291	3,465,600
2022-05-24	51.600	52.000	50.780	51.920	20.125	5,190,000
2022-05-23	50.130	51.890	50.050	51.580	19.993	3,742,600
2022-05-20	50.490	50.490	49.690	50.060	19.404	2,616,800
2022-05-19	49.570	50.300	49.310	49.990	19.377	2,251,400
2022-05-18	50.090	50.160	49.390	49.570	19.214	3,821,200
2022-05-17	49.830	50.520	49.490	49.880	19.334	3,180,200
2022-05-16	49.210	49.630	49.000	49.460	19.171	3,914,600
2022-05-13	50.450	50.450	49.260	49.260	19.094	4,348,600
2022-05-12	48.520	49.940	48.520	49.940	19.357	3,759,600
2022-05-11	50.400	50.710	48.640	49.020	19.001	5,047,000
2022-05-10	50.960	51.550	50.640	50.800	19.691	2,908,000
2022-05-09	50.460	51.170	50.350	50.910	19.733	3,678,400
2022-05-06	50.480	51.200	50.090	50.620	19.621	3,634,800
2022-05-05	52.040	52.140	50.570	50.810	19.694	3,664,000
2022-05-04	51.380	52.500	51.220	52.500	20.349	4,404,800
2022-05-03	52.160	52.160	51.130	51.770	20.066	3,688,200
2022-05-02	53.010	53.070	50.820	52.130	20.206	6,674,600
2022-04-29	52.540	53.190	51.900	53.190	20.617	6,934,000
2022-04-28	51.940	52.520	51.620	52.390	20.272	4,033,600
2022-04-27	52.770	53.180	50.940	51.820	20.052	7,266,800
2022-04-26	53.990	54.130	53.420	53.650	20.760	5,525,200
2022-04-25	52.570	53.710	52.400	53.650	20.291	6,940,600
2022-04-22	52.300	52.950	52.180	52.730	19.943	5,065,800
2022-04-20	52.800	53.080	52.410	52.780	19.962	3,452,800
2022-04-19	53.110	53.350	52.760	52.900	20.007	4,041,000
2022-04-18	53.550	53.940	53.300	53.450	20.215	2,316,800
2022-04-14	52.940	53.730	52.940	53.730	20.321	2,365,400
2022-04-13	53.010	53.810	53.010	53.420	20.204	3,582,200
2022-04-12	53.400	53.890	52.870	53.040	20.060	3,484,200
2022-04-11	53.740	53.970	52.830	53.580	20.264	1,951,800
2022-04-08	53.700	54.480	53.340	53.670	20.298	3,611,400
2022-04-07	55.060	55.180	54.150	54.150	20.480	4,670,600
2022-04-06	54.880	55.350	54.230	55.350	20.934	4,136,200
2022-04-05	54.000	55.080	53.830	54.550	20.631	5,282,600
2022-04-04	54.660	54.660	53.370	53.940	20.400	4,023,200
2022-04-01	53.550	54.680	53.520	54.530	20.623	10,395,200
2022-03-31	53.150	54.010	53.010	53.690	20.306	4,628,800
2022-03-30	53.040	53.250	52.380	53.250	20.083	3,505,000
2022-03-29	53.750	54.190	52.710	53.000	19.989	3,595,600
2022-03-28	53.410	53.860	53.010	53.250	20.083	3,262,200
2022-03-25	53.650	53.750	53.220	53.360	20.124	4,122,200

← NewerPage 19 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.