Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.170	40.390	39.710	39.710	37.704	4,350,600
2026-04-24	39.810	40.300	39.770	40.180	38.150	2,984,000
2026-04-23	39.570	40.050	39.390	39.940	37.922	3,212,600
2026-04-22	40.620	40.950	39.340	39.450	37.457	6,683,600
2026-04-20	40.870	41.190	40.500	41.010	38.938	2,769,800
2026-04-17	41.830	41.840	40.640	40.690	38.634	5,692,300
2026-04-16	41.830	41.830	40.710	40.950	38.881	3,691,000
2026-04-15	41.360	41.930	41.350	41.790	39.679	3,914,400
2026-04-14	42.250	42.420	41.290	41.430	39.337	5,833,800
2026-04-13	42.940	43.120	41.520	41.850	39.736	6,978,900
2026-04-10	42.900	43.210	42.550	42.940	40.771	3,999,100
2026-04-09	42.400	43.100	41.950	42.750	40.590	5,061,300
2026-04-08	42.250	42.700	41.870	42.250	40.116	4,810,300
2026-04-07	40.600	41.100	40.260	40.980	38.910	3,029,300
2026-04-06	41.360	41.500	40.680	40.710	38.653	1,692,600
2026-04-02	40.990	41.740	40.820	41.310	39.223	1,908,200
2026-04-01	41.130	41.820	40.780	41.650	39.546	4,795,200
2026-03-31	40.640	41.290	40.200	41.230	39.147	5,197,600
2026-03-30	40.300	40.380	39.820	39.980	37.960	2,252,500
2026-03-27	40.160	40.460	39.780	40.010	37.989	5,654,300
2026-03-26	40.950	41.040	40.160	40.160	38.131	3,634,500
2026-03-25	41.350	41.760	41.010	41.320	39.233	4,492,500
2026-03-24	40.480	41.230	39.870	41.050	38.917	5,200,000
2026-03-23	40.810	41.100	40.470	40.470	38.367	5,873,900
2026-03-20	40.750	40.750	40.080	40.270	38.177	9,300,900
2026-03-19	39.810	41.270	39.810	40.830	38.708	5,400,300
2026-03-18	40.720	41.080	40.560	40.630	38.519	4,120,300
2026-03-17	40.850	41.210	40.590	40.990	38.860	5,727,400
2026-03-16	41.110	41.280	40.590	40.590	38.481	3,329,300
2026-03-13	41.000	41.380	40.630	40.640	38.528	4,867,600
2026-03-12	40.880	40.890	40.010	40.480	38.376	6,127,700
2026-03-11	40.000	41.780	39.230	41.300	39.154	7,778,000
2026-03-10	42.000	42.430	41.530	42.090	39.903	5,817,600
2026-03-09	41.300	41.820	40.700	41.490	39.334	5,224,700
2026-03-06	41.200	41.910	41.110	41.470	39.315	3,042,400
2026-03-05	42.220	42.800	41.470	41.750	39.580	5,386,700
2026-03-04	41.930	43.010	41.580	42.610	40.396	3,873,500
2026-03-03	40.640	41.820	40.590	41.570	39.410	6,162,600
2026-03-02	42.270	43.120	41.920	42.260	40.064	8,387,700
2026-02-27	42.390	43.470	42.210	43.180	40.936	10,682,400
2026-02-26	42.430	42.890	42.070	42.820	40.595	4,042,500
2026-02-25	42.560	42.720	42.070	42.070	39.884	2,834,000
2026-02-24	42.230	42.800	41.660	42.520	40.310	4,669,600
2026-02-23	40.930	42.150	40.690	42.030	39.846	5,962,700
2026-02-20	40.520	40.980	39.950	40.700	38.489	5,004,500
2026-02-19	40.730	41.410	40.620	40.890	38.668	2,978,800
2026-02-18	40.990	41.350	40.410	40.580	38.375	3,520,400
2026-02-13	40.850	41.650	40.690	40.990	38.763	3,992,900
2026-02-12	40.690	42.040	40.510	41.530	39.274	5,966,800
2026-02-11	40.950	42.860	40.750	40.810	38.593	16,791,500
2026-02-10	39.800	40.890	39.650	40.500	38.299	4,900,500
2026-02-09	38.980	39.830	38.610	39.720	37.562	4,048,900
2026-02-06	39.000	39.090	38.390	38.900	36.786	5,672,800
2026-02-05	38.150	39.130	38.010	38.810	36.701	4,868,800
2026-02-04	38.370	38.420	37.750	38.130	36.058	5,965,200
2026-02-03	37.950	38.550	37.420	38.530	36.437	4,939,000
2026-02-02	37.330	38.050	37.240	37.460	35.425	5,136,600
2026-01-30	37.530	37.880	37.230	37.380	35.349	6,983,600
2026-01-29	37.860	38.090	37.130	37.490	35.453	5,110,500
2026-01-28	37.380	37.930	37.220	37.860	35.803	5,252,300

← NewerPage 3 of 5 · 247 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.