Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	34.560	34.750	34.380	34.510	32.426	5,645,300
2025-10-27	34.530	35.080	34.530	34.600	32.511	6,212,300
2025-10-24	33.620	34.430	33.570	34.400	32.212	3,571,400
2025-10-23	33.300	33.610	32.980	33.560	31.425	2,201,600
2025-10-22	33.190	33.270	32.870	33.130	31.022	1,509,400
2025-10-21	32.830	33.160	32.670	33.050	30.948	3,021,600
2025-10-20	33.010	33.240	32.840	32.890	30.798	2,837,900
2025-10-17	32.300	33.280	32.300	33.000	30.901	3,849,400
2025-10-16	32.420	32.550	32.180	32.540	30.470	3,824,800
2025-10-15	31.880	33.000	31.870	32.540	30.470	4,698,700
2025-10-14	32.250	32.330	31.950	32.290	30.236	3,271,600
2025-10-13	32.500	32.810	32.270	32.270	30.217	2,645,500
2025-10-10	32.500	32.530	31.900	32.360	30.301	4,372,300
2025-10-09	32.440	32.500	32.050	32.340	30.283	3,393,400
2025-10-08	31.780	32.460	31.680	32.400	30.339	4,382,900
2025-10-07	32.870	32.930	32.050	32.290	30.236	6,311,400
2025-10-06	33.300	33.510	33.020	33.030	30.929	2,763,600
2025-10-03	33.240	33.310	32.760	33.310	31.191	3,003,900
2025-10-02	33.880	34.000	33.270	33.270	31.154	1,829,400
2025-10-01	34.100	34.200	33.740	33.880	31.725	2,655,300
2025-09-30	33.800	34.390	33.570	34.070	31.903	4,829,500
2025-09-29	33.170	33.780	33.090	33.520	31.388	2,955,600
2025-09-26	33.060	33.180	32.740	32.980	30.882	3,010,200
2025-09-25	33.420	33.480	33.040	33.050	30.948	3,196,200
2025-09-24	33.410	33.540	33.220	33.420	31.294	5,158,900
2025-09-23	33.590	33.730	33.400	33.430	31.303	3,293,100
2025-09-22	33.380	33.740	33.340	33.500	31.369	3,904,200
2025-09-19	33.790	33.840	33.390	33.540	31.290	5,491,100
2025-09-18	33.910	34.000	33.690	33.720	31.457	2,496,700
2025-09-17	33.430	34.030	33.290	33.930	31.653	3,930,000
2025-09-16	33.910	33.940	33.380	33.380	31.140	4,386,500
2025-09-15	33.450	33.820	33.410	33.820	31.551	2,257,700
2025-09-12	33.210	33.600	33.210	33.530	31.280	1,645,200
2025-09-11	33.300	33.500	33.010	33.470	31.224	3,819,200
2025-09-10	33.430	33.440	32.950	33.210	30.982	3,806,400
2025-09-09	33.760	33.760	33.120	33.430	31.187	2,648,300
2025-09-08	34.220	34.230	33.390	33.590	31.336	3,290,300
2025-09-05	33.690	34.000	33.520	34.000	31.719	3,379,900
2025-09-04	33.420	33.680	33.200	33.590	31.336	3,076,800
2025-09-03	33.460	33.690	33.180	33.480	31.234	4,997,800
2025-09-02	33.530	33.800	33.240	33.460	31.215	4,279,600
2025-09-01	34.000	34.310	33.530	33.760	31.495	2,008,900
2025-08-29	34.200	34.230	33.690	33.870	31.597	6,576,400
2025-08-28	34.250	34.470	33.940	33.940	31.663	6,361,500
2025-08-27	34.410	34.520	34.050	34.090	31.803	3,703,700
2025-08-26	34.730	34.920	34.450	34.450	32.138	8,679,600
2025-08-25	34.370	35.100	34.330	34.830	32.493	2,963,200
2025-08-22	34.170	34.400	33.940	34.400	32.019	4,897,500
2025-08-21	33.690	34.220	33.690	34.060	31.703	4,345,700
2025-08-20	33.780	34.320	33.670	33.940	31.591	3,114,200
2025-08-19	33.760	34.020	33.430	33.900	31.554	4,663,800
2025-08-18	33.630	34.020	33.570	33.940	31.591	3,732,500
2025-08-15	33.240	33.500	32.950	33.430	31.116	4,412,000
2025-08-14	32.810	33.740	32.810	33.170	30.874	7,072,100
2025-08-13	32.820	33.150	32.810	33.090	30.800	6,529,300
2025-08-12	33.450	33.650	32.950	32.950	30.669	6,023,600
2025-08-11	32.820	33.840	32.820	33.240	30.939	6,283,400
2025-08-08	32.170	33.040	32.160	32.920	30.642	4,766,100
2025-08-07	32.850	33.060	32.460	32.940	30.660	8,790,300
2025-08-06	32.350	32.940	32.160	32.700	30.437	5,783,800

← NewerPage 5 of 21 · 1,250 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.