Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	50.300	50.420	49.570	49.570	18.655	2,984,600
2021-12-23	49.990	50.120	49.490	49.870	18.250	2,764,400
2021-12-22	49.130	49.880	48.910	49.880	18.254	3,837,600
2021-12-21	48.890	49.330	48.600	49.250	18.023	2,587,400
2021-12-20	48.780	49.240	48.470	49.050	17.950	2,743,000
2021-12-17	48.970	49.570	48.700	49.250	18.023	6,521,000
2021-12-16	49.190	49.190	48.430	49.140	17.983	4,693,400
2021-12-15	48.900	49.250	48.550	48.690	17.819	4,249,200
2021-12-14	49.530	49.640	48.470	48.900	17.895	4,898,600
2021-12-13	49.380	49.380	48.700	49.000	17.932	3,858,000
2021-12-10	48.210	49.260	48.010	49.100	17.969	3,597,000
2021-12-09	49.160	49.450	47.660	48.120	17.610	4,194,400
2021-12-08	49.580	49.990	48.330	49.080	17.961	5,156,000
2021-12-07	50.140	50.500	49.570	49.960	18.283	4,695,200
2021-12-06	50.710	51.020	50.100	50.100	18.335	3,401,400
2021-12-03	50.220	51.200	50.220	50.850	18.609	5,010,200
2021-12-02	50.470	51.310	50.100	50.240	18.386	4,826,800
2021-12-01	49.800	51.070	49.800	49.980	18.291	4,572,000
2021-11-30	50.200	50.470	49.500	50.290	18.404	11,777,000
2021-11-29	50.590	51.420	50.110	50.320	18.415	3,630,200
2021-11-26	50.900	51.200	50.250	50.840	18.605	5,569,600
2021-11-25	50.770	52.000	50.570	51.300	18.774	3,410,800
2021-11-24	50.520	51.080	50.400	50.770	18.580	5,157,400
2021-11-23	51.920	52.130	50.430	51.000	18.664	4,758,200
2021-11-22	53.990	54.120	51.830	51.920	19.001	8,373,400
2021-11-19	52.010	53.960	51.000	53.000	19.396	11,106,200
2021-11-18	49.180	49.940	49.060	49.620	18.159	3,852,800
2021-11-17	49.590	49.610	48.900	49.260	18.027	5,309,200
2021-11-16	48.800	49.500	48.750	49.500	18.115	3,395,400
2021-11-12	49.050	49.630	48.600	49.280	18.034	3,278,200
2021-11-11	49.390	50.050	49.050	49.210	18.009	5,145,400
2021-11-10	49.360	50.280	49.130	49.360	18.064	7,598,000
2021-11-09	50.780	50.780	49.650	49.790	18.221	9,625,800
2021-11-08	49.770	50.800	49.770	50.800	18.591	5,102,200
2021-11-05	49.690	50.510	49.360	50.310	18.411	7,532,000
2021-11-04	49.640	50.250	49.000	49.680	18.181	6,973,200
2021-11-03	46.550	49.690	46.480	49.640	18.166	10,160,000
2021-11-01	46.000	46.860	45.580	46.560	17.039	7,142,600
2021-10-29	45.000	45.780	45.000	45.520	16.658	4,683,200
2021-10-28	44.580	45.640	44.030	45.000	16.468	5,106,200
2021-10-27	44.800	45.350	44.410	44.590	16.318	5,837,000
2021-10-26	44.250	45.050	44.250	44.790	16.391	6,308,600
2021-10-25	44.880	45.230	44.630	44.880	16.424	4,388,000
2021-10-22	44.790	45.200	43.980	44.560	16.307	10,348,400
2021-10-21	45.110	45.940	44.900	45.280	16.571	6,577,800

← NewerPage 21 of 21 · 1,245 trading days

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.