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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.51	12.47	12.47	12.53	12.41	552,500
September 04, 2025	12.2	12.33	12.33	12.35	12.15	503,700
September 03, 2025	12.27	12.23	12.23	12.34	12.17	736,600
September 02, 2025	12.22	12.17	12.17	12.36	12.14	694,000
August 29, 2025	12.56	12.47	12.47	12.61	12.42	503,638
August 28, 2025	12.57	12.61	12.61	12.72	12.51	1M
August 27, 2025	12.64	12.61	12.61	12.65	12.49	1.14M
August 26, 2025	12.78	12.69	12.69	12.84	12.67	1.26M
August 25, 2025	12.69	12.8	12.78	12.92	12.67	514,200
August 22, 2025	12.46	12.63	12.61	12.66	12.37	1.05M
August 21, 2025	12.35	12.44	12.42	12.45	12.31	671,600
August 20, 2025	12.35	12.39	12.37	12.52	12.35	1.05M
August 19, 2025	12.25	12.29	12.27	12.37	12.23	1.35M
August 18, 2025	12.46	12.49	12.47	12.52	12.43	585,000
August 15, 2025	12.24	12.4	12.4	12.41	12.2	675,129
August 14, 2025	12.24	12.3	12.3	12.45	12.23	1.08M
August 13, 2025	12.18	12.17	12.17	12.24	12.13	630,100
August 12, 2025	12.32	12.24	12.24	12.36	12.15	498,620
August 11, 2025	12.3	12.22	12.22	12.39	12.15	1.45M
August 08, 2025	11.92	12.11	12.11	12.16	11.91	1.66M
August 07, 2025	11.97	12.14	12.14	12.17	11.85	2.43M
August 06, 2025	11.87	11.98	11.98	12.02	11.81	955,000
August 05, 2025	11.66	11.62	11.62	11.76	11.62	366,914
August 04, 2025	11.58	11.55	11.55	11.61	11.46	410,534
August 01, 2025	11.36	11.32	11.32	11.43	11.26	532,500
July 31, 2025	11.05	11.22	11.22	11.28	11.02	666,000
July 30, 2025	10.96	11.21	11.21	11.27	10.96	1.27M
July 29, 2025	10.87	10.97	10.97	11.04	10.82	1M
July 28, 2025	10.93	10.93	10.93	11	10.83	1.58M
July 25, 2025	11.07	11.05	11.02	11.09	10.98	574,722
July 24, 2025	11	11.07	11.04	11.14	10.93	925,825
July 23, 2025	10.86	11.1	11.07	11.14	10.86	1.42M
July 22, 2025	11.15	10.79	10.76	11.15	10.79	1.77M
July 21, 2025	11.12	11.12	11.09	11.19	11.06	1.03M
July 18, 2025	11.36	11.05	11.02	11.36	11.03	1.6M
July 17, 2025	11.19	11.24	11.24	11.35	11.19	1.48M
July 16, 2025	11.15	11.22	11.22	11.27	11.07	1.22M
July 15, 2025	11.15	11.17	11.17	11.21	11.05	1.27M
July 14, 2025	11.4	11.11	11.11	11.4	11.11	802,400
July 11, 2025	11.51	11.52	11.52	11.6	11.47	1.37M
July 10, 2025	11.3	11.48	11.48	11.54	11.26	1.17M
July 09, 2025	11.56	11.55	11.55	11.61	11.45	1.34M
July 08, 2025	11.61	11.53	11.53	11.62	11.38	1.1M
July 07, 2025	11.91	11.76	11.76	11.96	11.7	3.1M
July 03, 2025	11.62	11.76	11.76	11.81	11.62	720,143
July 02, 2025	11.45	11.61	11.61	11.64	11.36	1.53M
July 01, 2025	11.38	11.43	11.43	11.45	11.33	1.79M
June 30, 2025	11.12	11.4	11.4	11.55	11.04	4.51M
June 27, 2025	11.07	11.11	11.11	11.13	11	1.12M
June 26, 2025	10.83	11	11	11.06	10.82	1.48M
June 25, 2025	10.91	10.75	10.75	10.93	10.73	996,120
June 24, 2025	11.05	11.05	11.05	11.1	10.96	1.57M
June 23, 2025	10.89	11.02	11	11.04	10.86	1.17M
June 20, 2025	10.9	10.86	10.84	10.97	10.84	1.57M
June 18, 2025	10.9	10.77	10.77	10.91	10.75	1.49M
June 17, 2025	10.97	10.89	10.89	10.97	10.86	1.35M
June 16, 2025	10.8	11	11	11.04	10.78	1.9M
June 13, 2025	10.61	10.74	10.74	10.81	10.59	2.12M
June 12, 2025	10.65	10.64	10.64	10.7	10.59	2.13M
June 11, 2025	10.44	10.66	10.66	10.75	10.44	5.05M

Telefônica Brasil S.A. (VIV) NYSE