Telefônica Brasil S.A. - VIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.48	15.74	15.74	15.81	15.46	718,600
February 19, 2026	15.76	15.69	15.69	15.82	15.61	725,506
February 18, 2026	15.71	15.49	15.49	15.87	15.37	1.13M
February 17, 2026	15.68	15.73	15.73	15.98	15.65	626,900
February 13, 2026	15.58	15.72	15.72	15.75	15.51	715,826
February 12, 2026	16.03	15.92	15.92	16.18	15.8	1.43M
February 11, 2026	16.38	15.8	15.8	16.47	15.71	1.97M
February 10, 2026	15.38	15.56	15.56	15.68	15.32	1.02M
February 09, 2026	14.89	15.29	15.29	15.31	14.87	904,533
February 06, 2026	14.88	14.92	14.92	14.94	14.69	607,689
February 05, 2026	14.77	14.71	14.71	14.89	14.56	1.05M
February 04, 2026	14.61	14.43	14.43	14.62	14.34	741,637
February 03, 2026	14.41	14.66	14.66	14.73	14.41	1M
February 02, 2026	14.2	14.28	14.28	14.39	14.18	487,944
January 30, 2026	14.34	14.18	14.18	14.43	14.11	901,730
January 29, 2026	14.65	14.45	14.45	14.67	14.15	865,308
January 28, 2026	14.47	14.53	14.53	14.58	14.29	671,400
January 27, 2026	14.32	14.29	14.29	14.36	14.17	808,800
January 26, 2026	13.92	13.99	13.99	14.1	13.83	863,413
January 23, 2026	13.72	13.95	13.95	14.08	13.7	1.21M
January 22, 2026	13.18	13.61	13.61	13.7	13.18	864,252
January 21, 2026	12.79	13	13	13	12.73	845,247
January 20, 2026	12.25	12.68	12.68	12.72	12.23	1.12M
January 16, 2026	12.01	12.06	12.06	12.13	11.93	669,036
January 15, 2026	12.02	12.16	12.16	12.32	11.95	740,511
January 14, 2026	12.1	12.19	12.19	12.27	12.09	872,300
January 13, 2026	12.38	12.06	12.06	12.38	12.04	595,084
January 12, 2026	12.35	12.42	12.42	12.49	12.34	570,234
January 09, 2026	12.48	12.43	12.43	12.57	12.4	677,747
January 08, 2026	12.19	12.34	12.34	12.34	12.15	779,626
January 07, 2026	12.18	12.14	12.14	12.31	12.13	773,900
January 06, 2026	12.27	12.26	12.26	12.35	12.14	1.26M
January 05, 2026	12	12.2	12.2	12.29	12	620,402
January 02, 2026	12.14	12.07	12.07	12.22	12	703,900
December 31, 2025	11.88	11.86	11.86	12.03	11.85	375,217
December 30, 2025	12.02	11.97	11.97	12.06	11.95	1.18M
December 29, 2025	11.78	11.83	11.8	11.9	11.77	425,113
December 26, 2025	11.73	11.89	11.86	11.9	11.72	581,929
December 24, 2025	11.68	11.73	11.73	11.74	11.61	181,401
December 23, 2025	11.63	11.7	11.7	11.81	11.63	430,700
December 22, 2025	11.57	11.6	11.6	11.69	11.5	1.66M
December 19, 2025	11.99	11.8	11.8	12.06	11.76	705,200
December 18, 2025	11.83	11.98	11.98	12.02	11.83	920,000
December 17, 2025	11.8	11.88	11.88	11.93	11.8	873,537
December 16, 2025	12.11	11.97	11.97	12.16	11.93	851,934
December 15, 2025	12.56	12.51	12.51	12.59	12.44	530,234
December 12, 2025	12.37	12.32	12.32	12.4	12.15	1.12M
December 11, 2025	12.59	12.24	12.24	12.73	12.2	1.09M
December 10, 2025	12.31	12.46	12.46	12.51	12.25	1.16M
December 09, 2025	12.14	12.25	12.25	12.3	12.05	703,716
December 08, 2025	12.37	12.35	12.35	12.43	12.22	1.08M
December 05, 2025	13.03	12.16	12.16	13.03	12.16	1.33M
December 04, 2025	13.08	13.08	13.08	13.17	13.02	936,631
December 03, 2025	13.15	12.86	12.86	13.18	12.85	789,500
December 02, 2025	13.04	13.15	13.15	13.16	13.02	944,148
December 01, 2025	12.95	12.92	12.92	13.07	12.87	798,010
November 28, 2025	13.26	13.22	13.22	13.26	13.11	380,900
November 26, 2025	13.09	13.07	13.07	13.21	13.07	671,000
November 25, 2025	12.76	12.9	12.9	12.9	12.75	410,600
November 24, 2025	12.83	12.78	12.75	12.92	12.69	730,917

Telefônica Brasil S.A. (VIV) NYSE