Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	51.290	51.370	50.210	50.350	22.488	4,231,600
2025-02-07	51.000	51.430	50.630	50.900	22.734	3,949,800
2025-02-06	51.850	52.060	50.540	51.020	22.788	2,310,000
2025-02-05	51.970	52.000	51.330	51.870	23.167	3,775,200
2025-02-04	51.140	51.880	51.010	51.830	23.150	2,691,000
2025-02-03	51.500	51.650	50.720	51.550	23.024	3,733,000
2025-01-31	51.520	52.370	51.440	51.870	23.167	4,747,000
2025-01-30	51.070	52.000	51.070	51.560	23.029	5,346,200
2025-01-29	51.480	51.620	50.870	51.040	22.797	2,961,000
2025-01-28	52.420	52.750	51.070	51.400	22.957	4,440,600
2025-01-27	50.700	52.730	50.500	52.730	23.552	3,340,800
2025-01-24	50.840	50.840	50.230	50.560	22.582	2,291,200
2025-01-23	50.660	51.310	50.570	50.850	22.712	3,151,000
2025-01-22	50.050	51.040	49.970	50.600	22.600	3,750,400
2025-01-21	49.040	50.100	48.720	49.820	22.252	4,441,400
2025-01-20	48.900	49.330	48.700	49.040	21.903	1,869,400
2025-01-17	48.550	49.230	48.150	49.100	21.930	3,398,800
2025-01-16	49.060	49.390	48.210	48.500	21.662	3,061,400
2025-01-15	47.630	48.860	47.200	48.840	21.814	5,491,800
2025-01-14	46.890	47.320	46.760	47.180	21.073	3,158,400
2025-01-13	46.880	47.050	46.560	46.840	20.921	2,554,400
2025-01-10	47.920	47.920	46.860	46.870	20.934	2,396,600
2025-01-09	47.010	48.130	47.010	47.930	21.408	2,659,800
2025-01-08	48.480	48.700	47.080	47.250	21.104	4,564,800
2025-01-07	48.690	49.170	48.100	48.720	21.760	8,728,200
2025-01-06	47.140	47.740	46.960	47.740	21.323	3,566,600
2025-01-03	47.090	47.490	46.330	46.860	20.930	6,001,600
2025-01-02	46.500	47.510	46.440	47.060	21.019	3,511,800
2024-12-30	47.190	47.460	46.610	46.770	20.890	2,229,600
2024-12-27	48.220	48.220	47.160	47.160	21.064	3,279,800
2024-12-26	48.230	48.810	48.140	48.420	21.626	2,422,800
2024-12-23	48.920	49.390	47.930	48.040	21.130	5,876,800
2024-12-20	49.130	49.650	48.500	49.650	21.838	11,223,800
2024-12-19	49.050	49.390	48.580	49.160	21.622	6,513,800
2024-12-18	48.960	49.220	48.360	48.660	21.403	8,654,800
2024-12-17	49.300	49.740	48.980	49.250	21.662	7,911,000
2024-12-16	49.410	50.130	49.050	49.200	21.640	4,692,800
2024-12-13	49.770	50.180	49.390	49.420	21.737	4,716,400
2024-12-12	51.950	52.240	49.080	49.760	21.886	9,874,600
2024-12-11	51.440	52.790	51.090	52.250	22.982	4,414,200
2024-12-10	51.300	51.780	51.020	51.440	22.625	4,485,000
2024-12-09	51.590	52.100	50.980	51.070	22.463	7,061,200
2024-12-06	51.920	52.600	51.340	51.660	22.722	6,031,600
2024-12-05	51.520	51.990	50.900	51.920	22.836	9,685,000
2024-12-04	50.880	51.540	50.860	51.050	22.454	4,650,400
2024-12-03	49.560	51.380	49.520	51.290	22.559	6,416,400
2024-12-02	49.130	50.010	48.700	49.550	21.794	6,947,200
2024-11-29	49.340	49.800	48.710	49.520	21.781	5,789,200
2024-11-28	50.650	50.930	49.200	49.340	21.702	4,089,000
2024-11-27	51.870	52.230	50.650	50.870	22.375	5,957,000
2024-11-26	51.490	52.150	51.070	51.880	22.819	3,461,600
2024-11-25	50.750	51.840	50.620	51.040	22.449	6,542,400
2024-11-22	51.450	51.450	50.440	51.000	22.432	3,581,000
2024-11-21	51.200	51.720	50.460	50.550	22.234	5,683,000
2024-11-19	51.770	52.250	51.300	52.130	22.929	2,898,000
2024-11-18	51.540	51.800	51.160	51.590	22.691	4,842,000
2024-11-14	52.060	52.390	51.600	51.600	22.696	3,374,400
2024-11-13	52.130	52.500	51.740	52.060	22.898	3,417,800
2024-11-12	52.530	53.200	52.010	52.250	22.982	4,731,000
2024-11-11	51.900	53.080	51.600	53.000	23.311	3,321,200

← NewerPage 8 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.