Telefônica Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 28.000 | 28.090 | 27.200 | 27.200 | 25.040 | 3,122,000 |
| 2025-05-09 | 27.870 | 28.100 | 27.630 | 28.040 | 25.813 | 2,245,400 |
| 2025-05-08 | 28.580 | 28.650 | 27.910 | 27.910 | 25.694 | 4,830,600 |
| 2025-05-07 | 28.340 | 28.620 | 28.170 | 28.390 | 26.136 | 3,801,600 |
| 2025-05-06 | 27.610 | 28.300 | 27.510 | 28.200 | 25.961 | 5,295,300 |
| 2025-05-05 | 27.580 | 27.720 | 27.370 | 27.540 | 25.353 | 5,904,500 |
| 2025-05-02 | 27.790 | 27.830 | 27.290 | 27.350 | 25.178 | 6,626,200 |
| 2025-04-30 | 27.410 | 27.860 | 27.260 | 27.790 | 25.583 | 5,217,100 |
| 2025-04-29 | 27.230 | 27.880 | 27.130 | 27.430 | 25.252 | 7,545,100 |
| 2025-04-28 | 27.150 | 27.230 | 27.030 | 27.230 | 25.068 | 3,151,700 |
| 2025-04-25 | 27.390 | 27.720 | 26.950 | 27.150 | 24.994 | 5,128,600 |
| 2025-04-24 | 27.170 | 27.620 | 26.950 | 27.320 | 25.151 | 6,436,100 |
| 2025-04-23 | 26.650 | 27.300 | 26.520 | 26.900 | 24.764 | 4,747,400 |
| 2025-04-22 | 26.060 | 26.650 | 25.910 | 26.360 | 24.267 | 3,073,700 |
| 2025-04-17 | 25.640 | 26.680 | 25.530 | 26.410 | 24.313 | 3,996,700 |
| 2025-04-16 | 25.460 | 26.280 | 25.270 | 25.740 | 23.696 | 6,022,600 |
| 2025-04-15 | 25.500 | 26.250 | 25.340 | 25.460 | 23.438 | 2,597,000 |
| 2025-04-14 | 50.880 | 51.410 | 50.210 | 51.000 | 23.475 | 3,224,000 |
| 2025-04-11 | 51.020 | 51.120 | 49.930 | 50.450 | 23.222 | 2,515,400 |
| 2025-04-10 | 50.420 | 51.100 | 50.060 | 50.640 | 23.275 | 2,794,600 |
| 2025-04-09 | 49.850 | 51.800 | 49.740 | 50.730 | 23.317 | 4,987,000 |
| 2025-04-08 | 49.520 | 50.270 | 49.520 | 50.040 | 23.000 | 3,075,800 |
| 2025-04-07 | 50.940 | 51.160 | 49.260 | 49.520 | 22.761 | 4,363,000 |
| 2025-04-04 | 51.990 | 52.110 | 51.000 | 51.050 | 23.464 | 3,982,800 |
| 2025-04-03 | 51.290 | 53.460 | 51.290 | 52.410 | 24.089 | 4,449,800 |
| 2025-04-02 | 52.040 | 52.420 | 51.410 | 51.450 | 23.648 | 4,427,400 |
| 2025-04-01 | 49.830 | 52.430 | 49.770 | 52.300 | 24.038 | 11,250,200 |
| 2025-03-31 | 50.150 | 50.460 | 49.570 | 49.830 | 22.903 | 3,117,600 |
| 2025-03-28 | 50.390 | 50.780 | 49.950 | 50.150 | 23.050 | 3,028,200 |
| 2025-03-27 | 50.110 | 50.930 | 49.830 | 50.390 | 23.160 | 3,754,800 |
| 2025-03-26 | 49.080 | 50.520 | 48.850 | 50.110 | 23.032 | 3,938,000 |
| 2025-03-25 | 49.940 | 49.940 | 48.690 | 49.070 | 22.554 | 5,181,000 |
| 2025-03-24 | 50.080 | 50.080 | 49.400 | 49.730 | 22.857 | 3,442,600 |
| 2025-03-21 | 49.480 | 50.090 | 49.370 | 49.920 | 22.888 | 9,045,400 |
| 2025-03-20 | 50.790 | 50.850 | 48.710 | 49.110 | 22.516 | 8,095,000 |
| 2025-03-19 | 51.320 | 51.390 | 49.880 | 50.590 | 23.195 | 5,974,000 |
| 2025-03-18 | 51.600 | 51.700 | 51.130 | 51.310 | 23.525 | 3,703,400 |
| 2025-03-17 | 51.170 | 51.580 | 50.560 | 51.500 | 23.612 | 4,066,600 |
| 2025-03-14 | 50.280 | 51.360 | 50.030 | 51.160 | 23.456 | 5,620,600 |
| 2025-03-13 | 49.090 | 50.110 | 48.250 | 49.730 | 22.801 | 3,097,400 |
| 2025-03-12 | 48.950 | 49.320 | 48.660 | 49.290 | 22.599 | 3,513,000 |
| 2025-03-11 | 49.890 | 49.900 | 48.640 | 48.940 | 22.438 | 3,609,400 |
| 2025-03-10 | 49.390 | 49.890 | 48.900 | 49.890 | 22.874 | 3,185,600 |
| 2025-03-07 | 48.720 | 49.790 | 48.070 | 49.470 | 22.681 | 6,665,200 |
| 2025-03-06 | 49.070 | 49.140 | 48.090 | 49.000 | 22.466 | 7,764,600 |
| 2025-03-05 | 48.340 | 48.800 | 47.540 | 48.730 | 22.342 | 6,000,600 |
| 2025-02-28 | 48.490 | 49.120 | 47.700 | 48.340 | 22.163 | 10,650,400 |
| 2025-02-27 | 49.980 | 50.700 | 49.540 | 50.230 | 23.030 | 7,183,200 |
| 2025-02-26 | 52.700 | 52.700 | 49.570 | 49.720 | 22.230 | 14,064,000 |
| 2025-02-25 | 52.900 | 53.730 | 52.890 | 53.490 | 23.916 | 3,754,400 |
| 2025-02-24 | 52.960 | 53.860 | 52.380 | 52.900 | 23.652 | 3,417,000 |
| 2025-02-21 | 52.460 | 53.340 | 51.710 | 52.740 | 23.556 | 3,922,200 |
| 2025-02-20 | 53.080 | 53.080 | 51.600 | 52.250 | 23.337 | 4,272,800 |
| 2025-02-19 | 53.290 | 53.290 | 52.540 | 52.730 | 23.552 | 2,489,200 |
| 2025-02-18 | 53.420 | 53.680 | 53.030 | 53.610 | 23.945 | 2,048,200 |
| 2025-02-17 | 54.220 | 54.220 | 53.160 | 53.420 | 23.860 | 1,737,400 |
| 2025-02-14 | 53.660 | 54.250 | 53.470 | 53.850 | 24.052 | 3,915,800 |
| 2025-02-13 | 52.550 | 53.560 | 52.180 | 53.540 | 23.913 | 4,255,400 |
| 2025-02-12 | 52.000 | 53.100 | 51.620 | 52.430 | 23.418 | 8,288,200 |
| 2025-02-11 | 50.540 | 52.800 | 50.390 | 52.310 | 23.364 | 6,262,800 |
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.