Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	53.550	54.440	53.070	53.400	20.139	8,944,200
2022-03-23	53.700	53.800	53.260	53.320	20.109	9,392,600
2022-03-22	53.320	53.820	52.850	53.670	20.241	4,415,400
2022-03-21	52.870	53.640	52.300	53.370	20.128	6,935,200
2022-03-18	52.290	53.050	51.920	53.050	20.007	14,317,200
2022-03-17	51.280	52.280	51.130	52.250	19.706	6,399,400
2022-03-16	51.000	51.490	50.750	51.490	19.419	6,457,600
2022-03-15	49.920	51.820	49.790	50.870	19.185	10,559,400
2022-03-14	49.770	50.460	49.420	50.140	18.910	5,618,600
2022-03-11	49.460	50.910	49.150	49.770	18.770	6,383,200
2022-03-10	49.060	49.690	48.810	49.200	18.555	5,985,200
2022-03-09	49.000	50.070	48.730	49.650	18.725	4,846,200
2022-03-08	48.880	49.330	47.910	48.800	18.405	5,440,800
2022-03-07	48.420	48.680	48.110	48.640	18.344	4,075,400
2022-03-04	48.800	49.190	48.310	48.640	18.344	3,473,800
2022-03-03	49.150	49.680	48.790	48.790	18.401	4,946,800
2022-03-02	49.980	50.330	49.010	49.150	18.537	4,160,400
2022-02-25	49.240	50.410	49.210	50.170	18.921	5,551,600
2022-02-24	48.600	49.890	48.150	49.830	18.753	4,586,200
2022-02-23	49.430	50.200	49.140	49.140	18.493	2,921,200
2022-02-22	49.880	50.030	48.830	49.060	18.463	2,765,400
2022-02-21	49.280	50.000	48.990	49.570	18.655	1,954,000
2022-02-18	49.750	49.870	49.160	49.510	18.632	2,784,800
2022-02-17	49.400	49.910	48.920	49.750	18.722	2,848,200
2022-02-16	49.040	49.830	48.830	49.290	18.549	4,440,600
2022-02-15	50.050	50.270	49.000	49.000	18.440	4,756,400
2022-02-14	50.330	50.330	49.450	49.830	18.753	3,771,000
2022-02-11	49.590	50.440	49.280	49.840	18.756	3,454,000
2022-02-10	50.680	50.710	49.320	49.580	18.658	4,427,600
2022-02-09	49.250	50.600	49.190	50.600	19.042	5,285,000
2022-02-08	49.170	49.260	48.300	49.260	18.538	3,850,000
2022-02-07	49.550	49.550	48.420	49.100	18.478	3,425,200
2022-02-04	49.990	50.180	49.160	49.710	18.707	2,493,800
2022-02-03	49.520	50.300	49.520	50.140	18.869	2,538,400
2022-02-02	49.530	49.980	49.430	49.520	18.636	2,799,000
2022-02-01	49.680	50.340	49.380	49.610	18.670	2,836,400
2022-01-31	48.790	50.000	48.550	49.680	18.696	5,063,200
2022-01-28	48.020	49.350	48.020	48.870	18.391	4,184,600
2022-01-27	48.440	48.840	47.720	48.700	18.327	2,856,800
2022-01-26	48.570	48.910	47.320	47.780	17.981	5,600,200
2022-01-25	47.830	48.580	47.620	48.450	18.233	3,495,600
2022-01-24	48.560	48.840	47.920	48.080	18.094	3,425,200
2022-01-21	48.310	48.560	47.490	48.360	18.199	3,793,200
2022-01-20	48.960	49.090	48.400	48.400	18.214	3,318,800
2022-01-19	47.660	49.100	47.560	48.690	18.324	4,594,000
2022-01-18	47.490	47.890	47.130	47.610	17.917	2,323,600
2022-01-17	46.790	48.190	46.710	47.510	17.879	2,566,000
2022-01-14	47.030	47.240	46.730	46.880	17.642	2,228,600
2022-01-13	46.450	47.310	46.370	47.040	17.703	2,644,800
2022-01-12	46.580	47.120	46.060	46.690	17.571	3,462,000
2022-01-11	46.440	46.950	46.340	46.570	17.526	5,585,800
2022-01-10	46.230	47.170	46.070	46.800	17.612	3,715,400
2022-01-07	47.060	47.120	46.420	46.660	17.560	3,394,000
2022-01-06	47.570	47.780	46.780	46.980	17.680	3,487,600
2022-01-05	47.540	48.600	47.120	47.750	17.970	4,777,600
2022-01-04	47.560	48.150	47.330	47.810	17.992	3,172,400
2022-01-03	48.170	48.790	47.440	47.810	17.992	3,929,200
2021-12-30	48.930	48.990	48.040	48.190	18.135	4,785,200
2021-12-29	48.270	48.600	47.920	48.270	18.165	1,860,400
2021-12-28	48.530	48.530	47.870	47.980	18.056	2,120,000

← NewerPage 20 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.