Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.850	36.050	35.160	35.380	35.095	7,493,000
2026-07-21	35.820	35.820	35.360	35.800	35.512	2,613,000
2026-07-20	35.510	35.940	35.320	35.670	35.383	2,240,600
2026-07-17	35.360	35.960	35.360	35.520	35.234	4,080,000
2026-07-16	35.480	35.710	35.220	35.470	35.185	4,995,800
2026-07-15	35.440	35.650	35.070	35.470	35.185	3,649,400
2026-07-14	34.860	35.690	34.710	35.520	35.234	4,816,500
2026-07-13	35.840	35.900	34.700	34.730	34.451	3,657,900
2026-07-10	35.290	35.950	35.060	35.750	35.462	4,325,400
2026-07-09	34.310	34.710	34.190	34.500	34.222	2,717,100
2026-07-08	34.190	34.790	34.110	34.310	34.034	2,776,700
2026-07-07	34.530	34.950	34.210	34.310	34.034	3,963,300
2026-07-06	34.460	34.770	34.100	34.500	34.222	3,715,600
2026-07-03	34.650	35.400	34.540	34.750	34.470	4,523,700
2026-07-02	34.100	34.620	34.000	34.610	34.332	6,676,800
2026-07-01	33.950	34.330	33.470	33.780	33.508	7,506,100
2026-06-30	34.150	34.370	33.680	33.950	33.677	5,750,800
2026-06-29	34.710	34.880	34.200	34.400	34.123	5,352,900
2026-06-26	34.580	35.040	34.510	34.790	34.510	5,506,200
2026-06-25	34.350	34.800	34.330	34.570	34.221	5,195,000
2026-06-24	34.150	34.780	34.060	34.250	33.904	6,726,500
2026-06-23	33.330	34.460	33.320	34.280	33.933	5,498,100
2026-06-22	32.450	33.610	32.450	33.540	33.201	4,307,300
2026-06-19	32.680	32.680	32.200	32.460	32.132	5,417,500
2026-06-18	32.860	33.240	32.680	32.680	32.350	2,836,400
2026-06-17	33.500	33.720	32.860	32.860	32.528	3,823,700
2026-06-16	33.020	33.580	32.940	33.580	33.241	3,439,700
2026-06-15	34.010	34.220	33.140	33.140	32.805	2,160,300
2026-06-12	33.680	34.090	33.420	33.530	33.191	2,491,600
2026-06-11	33.120	33.860	33.100	33.860	33.518	3,650,200
2026-06-10	33.030	33.370	32.790	33.260	32.924	7,771,900
2026-06-09	33.600	33.780	32.910	32.950	32.617	6,463,000
2026-06-08	32.800	33.410	32.730	33.330	32.993	5,090,200
2026-06-05	33.280	33.860	32.840	32.950	32.617	5,630,000
2026-06-03	33.260	33.980	33.250	33.750	33.409	7,626,900
2026-06-02	33.390	34.040	33.280	33.800	33.458	4,804,400
2026-06-01	33.800	33.850	33.150	33.250	32.914	6,489,200
2026-05-29	33.790	33.820	33.040	33.820	33.478	14,446,000
2026-05-28	33.720	34.060	33.560	33.600	33.260	3,148,600
2026-05-27	34.120	34.470	33.780	33.930	33.587	2,803,500
2026-05-26	33.350	33.910	33.260	33.850	33.322	3,934,200
2026-05-25	34.080	34.080	33.370	33.540	33.017	1,806,200
2026-05-22	35.050	35.210	34.420	34.810	34.267	5,578,200
2026-05-21	35.110	35.560	34.470	35.290	33.507	2,480,500
2026-05-20	34.890	35.640	34.790	35.400	33.612	4,441,600
2026-05-19	35.000	35.290	34.510	34.590	32.843	4,236,600
2026-05-18	35.350	35.610	34.960	35.290	33.507	6,113,200
2026-05-15	35.220	36.020	35.010	35.520	33.726	4,269,600
2026-05-14	35.720	35.980	35.430	35.590	33.792	5,075,800
2026-05-13	36.310	36.380	35.520	35.570	33.773	4,419,100
2026-05-12	35.800	36.730	35.800	36.330	34.495	5,608,000
2026-05-11	38.500	38.500	35.490	36.020	34.200	13,283,000
2026-05-08	38.640	39.120	38.210	38.360	36.422	3,845,200
2026-05-07	38.940	39.170	38.090	38.110	36.185	4,567,600
2026-05-06	40.000	40.390	38.820	39.190	37.210	3,188,600
2026-05-05	38.980	40.440	38.980	39.730	37.723	4,510,100
2026-05-04	39.470	39.750	38.940	39.050	37.077	5,237,600
2026-04-30	38.310	39.470	38.220	39.250	37.267	4,700,300
2026-04-29	38.500	38.920	38.000	38.050	36.128	3,858,200
2026-04-28	38.850	39.210	38.340	38.920	36.954	5,911,500

← NewerPage 2 of 21 · 1,246 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.