Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	32.110	32.440	31.900	32.050	29.832	5,442,300
2025-08-04	31.900	32.130	31.700	31.930	29.720	4,192,300
2025-08-01	31.640	31.750	31.240	31.580	29.394	3,552,000
2025-07-31	30.910	31.630	30.840	31.480	29.301	6,520,200
2025-07-30	30.550	31.420	30.550	31.150	28.994	10,585,000
2025-07-29	30.730	30.910	30.270	30.550	28.436	6,494,500
2025-07-28	30.410	30.820	30.380	30.540	28.426	3,832,300
2025-07-25	30.750	30.980	30.660	30.700	28.575	3,654,600
2025-07-24	30.470	30.900	30.320	30.750	28.526	5,466,200
2025-07-23	30.310	30.860	30.200	30.700	28.480	5,830,000
2025-07-22	31.100	31.110	30.160	30.310	28.118	5,862,200
2025-07-21	30.990	31.190	30.850	31.000	28.758	3,457,900
2025-07-18	31.160	31.590	30.840	30.950	28.712	6,079,900
2025-07-17	31.180	31.700	31.180	31.290	29.027	5,497,100
2025-07-16	31.360	31.400	30.950	31.350	29.083	5,549,500
2025-07-15	31.100	31.280	30.890	31.280	29.018	5,544,300
2025-07-14	31.960	32.050	31.110	31.110	28.860	5,434,500
2025-07-11	32.150	32.440	31.960	32.100	29.779	7,258,100
2025-07-10	31.500	32.130	31.150	32.000	29.686	15,276,900
2025-07-09	31.410	31.790	31.330	31.680	29.389	9,602,800
2025-07-08	32.110	32.230	31.200	31.560	29.278	9,350,500
2025-07-07	32.470	32.770	32.110	32.110	29.788	6,368,700
2025-07-04	32.100	32.520	32.010	32.400	30.057	3,172,200
2025-07-03	31.500	32.180	31.500	32.140	29.816	3,868,400
2025-07-02	31.130	31.530	30.990	31.500	29.222	5,050,500
2025-07-01	30.920	31.440	30.820	31.260	28.999	4,623,600
2025-06-30	30.320	31.510	29.920	30.890	28.656	17,235,200
2025-06-27	30.320	30.560	30.130	30.400	28.202	3,061,800
2025-06-26	29.840	30.570	29.810	30.480	28.276	5,912,000
2025-06-25	30.330	30.590	29.840	29.840	27.682	2,790,900
2025-06-24	30.430	30.700	30.240	30.540	28.331	4,448,500
2025-06-23	30.200	30.540	30.070	30.450	28.248	4,640,500
2025-06-20	29.770	30.360	29.660	30.280	28.033	7,437,800
2025-06-18	29.820	30.050	29.700	29.840	27.625	6,122,200
2025-06-17	30.190	30.340	29.800	30.090	27.857	4,506,500
2025-06-16	30.090	30.560	29.950	30.190	27.950	4,399,500
2025-06-13	29.380	30.090	29.320	29.790	27.579	6,075,200
2025-06-12	29.700	29.840	29.410	29.750	27.542	4,999,800
2025-06-11	29.000	29.870	28.870	29.700	27.496	11,223,200
2025-06-10	29.000	29.220	28.840	29.000	26.848	6,327,000
2025-06-09	28.860	29.010	28.360	28.860	26.718	5,115,900
2025-06-06	29.080	29.310	28.630	28.780	26.644	8,717,200
2025-06-05	29.530	29.530	28.700	28.890	26.746	5,880,800
2025-06-04	29.410	29.630	29.210	29.500	27.311	7,303,300
2025-06-03	29.030	29.630	29.000	29.180	27.014	16,644,400
2025-06-02	28.770	29.570	28.730	28.960	26.811	12,721,600
2025-05-30	28.300	28.680	27.860	28.660	26.533	16,649,400
2025-05-29	28.250	28.350	27.880	28.060	25.978	3,351,500
2025-05-28	28.310	28.370	27.850	28.250	26.153	5,048,800
2025-05-27	28.310	28.490	27.930	28.070	25.987	4,266,300
2025-05-26	27.670	28.020	27.550	27.910	25.839	2,615,300
2025-05-23	27.260	27.790	27.060	27.660	25.607	4,076,600
2025-05-22	27.400	27.880	27.380	27.740	25.681	8,920,100
2025-05-21	27.600	27.770	27.270	27.510	25.326	4,799,500
2025-05-20	27.660	27.880	27.330	27.720	25.519	5,736,300
2025-05-19	27.360	27.770	27.250	27.660	25.464	41,218,200
2025-05-16	28.200	28.330	27.640	27.810	25.602	7,827,000
2025-05-15	28.100	28.590	27.890	28.150	25.915	6,131,400
2025-05-14	28.270	28.890	27.870	28.400	26.145	6,942,900
2025-05-13	27.360	28.770	27.280	28.350	26.099	10,325,500

← NewerPage 6 of 21 · 1,246 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.