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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.66	12.75	12.75	12.88	12.66	1.08M
September 29, 2025	12.52	12.56	12.56	12.68	12.49	677,126
September 26, 2025	12.35	12.29	12.29	12.35	12.25	452,600
September 25, 2025	12.49	12.31	12.31	12.49	12.27	532,410
September 24, 2025	12.6	12.51	12.51	12.62	12.46	699,600
September 23, 2025	12.55	12.66	12.66	12.69	12.53	442,631
September 22, 2025	12.58	12.55	12.51	12.63	12.46	485,817
September 19, 2025	12.63	12.61	12.61	12.68	12.53	866,832
September 18, 2025	12.72	12.67	12.67	12.78	12.66	605,710
September 17, 2025	12.64	12.76	12.76	12.83	12.58	722,600
September 16, 2025	12.7	12.62	12.62	12.77	12.6	559,433
September 15, 2025	12.58	12.67	12.67	12.69	12.55	564,510
September 12, 2025	12.39	12.47	12.47	12.54	12.39	434,300
September 11, 2025	12.25	12.43	12.43	12.45	12.25	458,743
September 10, 2025	12.23	12.24	12.24	12.33	12.19	536,400
September 09, 2025	12.25	12.33	12.33	12.34	12.2	861,400
September 08, 2025	12.46	12.36	12.36	12.47	12.28	540,913
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

Telefônica Brasil S.A. (VIV) NYSE