Telefônica Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	52.710	52.910	51.760	52.000	22.872	3,975,800
2024-11-07	52.450	54.000	52.350	53.340	23.461	3,824,600
2024-11-06	52.500	54.730	52.070	52.910	23.272	6,592,200
2024-11-05	53.450	53.900	51.850	53.020	23.320	6,240,800
2024-11-04	52.890	53.400	52.520	53.390	23.483	4,054,600
2024-11-01	52.630	53.230	52.390	52.390	23.043	4,113,000
2024-10-31	52.360	53.270	52.360	52.640	23.153	5,219,600
2024-10-30	51.880	53.000	51.880	52.680	23.171	5,623,400
2024-10-29	53.800	54.370	51.910	51.910	22.832	7,178,000
2024-10-28	53.990	54.400	53.540	53.860	23.690	2,146,600
2024-10-25	53.790	53.910	53.140	53.430	23.501	3,519,600
2024-10-24	53.840	54.600	53.500	53.770	23.650	6,075,000
2024-10-23	53.310	53.860	53.250	53.670	23.606	2,283,400
2024-10-22	53.990	53.990	53.340	53.610	23.580	3,119,800
2024-10-21	54.820	55.030	54.390	54.450	23.949	4,029,800
2024-10-18	54.790	54.970	54.270	54.810	24.108	3,933,400
2024-10-17	53.560	54.870	53.410	54.500	23.971	2,888,200
2024-10-16	53.150	54.700	52.850	54.300	23.883	8,201,600
2024-10-15	53.250	53.800	53.070	53.150	23.377	4,594,400
2024-10-14	52.640	53.260	52.560	53.190	23.395	6,672,400
2024-10-11	53.630	53.790	52.550	52.670	23.166	3,785,200
2024-10-10	54.030	54.510	53.800	53.800	23.663	2,897,400
2024-10-09	53.830	54.250	53.740	53.890	23.703	3,151,200
2024-10-08	54.350	54.630	54.100	54.130	23.808	4,340,400
2024-10-07	55.000	55.180	53.810	53.840	23.681	3,857,800
2024-10-04	54.210	55.020	54.150	54.620	24.024	4,850,800
2024-10-03	55.480	56.160	54.690	54.690	24.055	4,062,600
2024-10-02	56.650	56.650	55.570	56.090	24.671	3,616,800
2024-10-01	56.040	56.720	55.500	55.570	24.442	6,101,200
2024-09-30	55.660	56.920	55.610	55.820	24.552	4,955,800
2024-09-27	55.150	56.180	55.150	55.600	24.455	3,891,800
2024-09-26	55.720	55.840	54.880	55.060	24.218	3,799,200
2024-09-25	55.320	56.030	55.080	55.500	24.411	4,439,000
2024-09-24	55.580	55.690	54.980	55.280	24.314	3,195,400
2024-09-23	55.000	55.240	54.540	54.930	24.160	2,558,400
2024-09-20	54.890	55.750	54.640	55.280	24.314	8,776,200
2024-09-19	55.900	56.000	55.110	55.200	24.279	4,110,800
2024-09-18	55.230	56.320	55.230	55.810	24.547	4,034,000
2024-09-17	55.680	55.970	55.230	55.660	24.481	3,958,400
2024-09-16	54.850	55.800	54.720	55.800	24.543	4,150,600
2024-09-13	54.890	55.420	54.590	54.850	24.125	3,711,000
2024-09-12	54.300	54.880	54.070	54.600	24.015	3,739,000
2024-09-11	54.250	55.030	54.220	54.640	24.033	4,280,200
2024-09-10	54.190	54.740	53.970	54.370	23.914	6,913,600
2024-09-09	55.100	55.190	54.120	54.190	23.835	3,926,000
2024-09-06	55.000	55.640	54.630	54.960	24.174	6,749,400
2024-09-05	54.410	55.640	54.160	55.120	24.244	5,254,200
2024-09-04	53.500	54.990	53.240	54.510	23.976	6,200,600
2024-09-03	52.300	53.530	52.170	53.210	23.404	4,904,400
2024-09-02	51.820	52.220	51.430	52.220	22.968	4,053,000
2024-08-30	51.660	52.120	51.310	51.830	22.797	11,599,800
2024-08-29	51.660	51.920	51.240	51.820	22.792	4,568,200
2024-08-28	51.610	52.140	51.350	52.000	22.872	3,795,200
2024-08-27	52.220	52.390	51.750	51.940	22.845	3,361,800
2024-08-26	53.170	53.390	52.210	52.390	23.043	2,736,400
2024-08-23	52.180	53.490	52.130	53.170	23.279	4,624,000
2024-08-22	52.970	52.970	51.960	51.960	22.749	4,939,200
2024-08-21	52.570	53.100	52.460	52.580	23.021	4,154,600
2024-08-20	52.390	52.770	52.150	52.430	22.955	3,735,400
2024-08-19	52.300	52.730	52.060	52.120	22.819	4,768,800

← NewerPage 9 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.