Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	37.440	37.800	37.000	37.250	35.226	5,519,700
2026-01-26	37.100	37.220	36.580	37.000	34.990	5,455,200
2026-01-23	36.230	37.320	36.050	37.010	34.999	6,049,700
2026-01-22	34.770	36.370	34.500	36.110	34.148	8,597,800
2026-01-21	34.330	34.650	33.920	34.550	32.673	6,241,700
2026-01-20	32.750	34.100	32.480	34.050	32.200	5,511,900
2026-01-19	32.490	32.820	32.390	32.750	30.971	1,494,100
2026-01-16	32.830	32.990	32.210	32.470	30.706	6,133,700
2026-01-15	33.150	33.250	32.260	32.710	30.933	5,019,400
2026-01-14	32.610	33.060	32.430	33.060	31.264	6,855,800
2026-01-13	33.330	33.380	32.350	32.370	30.611	6,444,700
2026-01-12	33.380	33.590	33.010	33.450	31.633	2,821,800
2026-01-09	33.150	33.700	33.140	33.400	31.585	3,103,200
2026-01-08	32.860	33.230	32.570	33.170	31.368	3,782,500
2026-01-07	32.950	33.300	32.760	32.760	30.980	3,147,400
2026-01-06	33.370	33.370	32.730	33.090	31.292	3,893,000
2026-01-05	32.740	33.360	32.680	33.090	31.292	3,527,800
2026-01-02	33.110	33.380	32.630	32.740	30.961	3,586,000
2025-12-30	33.090	33.300	32.960	33.100	31.302	6,069,800
2025-12-29	32.970	33.220	32.740	33.040	31.245	3,318,600
2025-12-26	32.410	33.070	32.390	33.020	31.122	1,928,700
2025-12-23	32.630	32.830	32.370	32.580	30.708	1,754,900
2025-12-22	32.850	32.850	32.130	32.460	30.595	4,055,800
2025-12-19	32.900	33.250	32.640	32.820	30.934	4,251,900
2025-12-18	32.800	33.180	32.640	32.910	31.019	4,355,200
2025-12-17	32.200	32.880	32.120	32.870	30.981	4,122,000
2025-12-16	33.560	33.620	32.660	33.040	31.141	4,258,100
2025-12-15	33.470	34.090	33.320	33.890	31.942	2,273,200
2025-12-12	33.280	33.740	33.050	33.450	31.528	3,396,300
2025-12-11	34.080	34.470	33.270	33.280	31.367	3,154,900
2025-12-10	33.650	34.230	33.330	34.070	32.112	2,828,500
2025-12-09	33.410	33.680	32.870	33.380	31.462	2,958,700
2025-12-08	33.550	33.860	33.400	33.700	31.763	3,351,100
2025-12-05	35.010	35.090	33.360	33.380	31.462	5,412,000
2025-12-04	34.490	35.010	34.400	35.010	32.998	2,426,700
2025-12-03	35.300	35.330	34.300	34.310	32.338	3,134,700
2025-12-02	35.000	35.120	34.660	35.090	33.073	2,856,500
2025-12-01	35.430	35.470	34.600	34.820	32.819	2,717,700
2025-11-28	35.260	35.570	35.100	35.430	33.394	2,880,400
2025-11-27	35.100	35.570	35.050	35.250	33.224	1,352,100
2025-11-26	34.840	35.450	34.840	35.110	33.092	2,945,200
2025-11-25	34.350	35.430	34.350	34.790	32.791	2,085,900
2025-11-24	34.390	34.950	34.320	34.710	32.715	5,871,800
2025-11-21	34.300	34.520	33.960	34.480	32.398	4,196,700
2025-11-19	34.570	34.890	34.260	34.380	32.304	2,360,000
2025-11-18	33.950	34.970	33.820	34.840	32.737	3,604,200
2025-11-17	34.800	34.840	34.230	34.230	32.163	2,847,200
2025-11-14	35.280	35.410	34.800	34.800	32.699	3,230,700
2025-11-13	35.140	35.410	34.410	35.200	33.075	4,660,000
2025-11-12	34.690	35.310	34.600	35.180	33.056	4,503,600
2025-11-11	33.600	34.670	33.420	34.670	32.577	7,159,400
2025-11-10	33.920	33.920	33.330	33.390	31.374	4,045,500
2025-11-07	33.570	33.950	33.490	33.630	31.600	3,377,900
2025-11-06	33.850	34.230	33.570	33.570	31.543	3,118,300
2025-11-05	33.020	34.220	32.910	33.850	31.806	5,196,100
2025-11-04	32.170	33.140	31.780	33.020	31.026	6,332,000
2025-11-03	32.070	32.500	32.040	32.250	30.303	7,852,600
2025-10-31	34.430	34.430	32.040	32.040	30.106	12,811,500
2025-10-30	34.270	34.360	33.830	34.080	32.022	3,716,300
2025-10-29	34.510	34.670	34.210	34.270	32.201	2,690,600

← NewerPage 4 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.