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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.64	12.74	12.74	12.78	12.6	991,228
November 20, 2025	13.01	12.68	12.68	13.02	12.66	510,222
November 19, 2025	12.96	12.87	12.87	12.98	12.81	501,100
November 18, 2025	12.94	13.05	13.05	13.1	12.9	497,412
November 17, 2025	13.06	12.88	12.88	13.07	12.83	684,200
November 14, 2025	13.26	13.11	13.11	13.31	13.1	661,390
November 13, 2025	13.19	13.2	13.2	13.24	12.99	1.1M
November 12, 2025	13.15	13.21	13.21	13.25	13.09	840,445
November 11, 2025	12.92	13.16	13.16	13.16	12.88	1.3M
November 10, 2025	12.65	12.59	12.59	12.67	12.55	752,338
November 07, 2025	12.55	12.55	12.55	12.69	12.54	771,500
November 06, 2025	12.69	12.54	12.54	12.76	12.54	500,947
November 05, 2025	12.47	12.59	12.59	12.73	12.41	675,800
November 04, 2025	12.17	12.2	12.2	12.27	12.14	580,335
November 03, 2025	12.06	12.02	12.02	12.06	11.95	957,118
October 31, 2025	12.56	11.93	11.93	12.56	11.89	1.24M
October 30, 2025	12.65	12.64	12.64	12.74	12.53	1.35M
October 29, 2025	12.9	12.77	12.77	12.96	12.74	429,714
October 28, 2025	12.82	12.83	12.83	12.91	12.75	735,006
October 27, 2025	12.86	12.88	12.84	12.97	12.83	1.23M
October 24, 2025	12.65	12.69	12.65	12.74	12.58	848,354
October 23, 2025	12.3	12.44	12.4	12.46	12.24	540,800
October 22, 2025	12.22	12.26	12.26	12.3	12.17	491,933
October 21, 2025	12.11	12.18	12.18	12.3	12.11	828,540
October 20, 2025	12.29	12.22	12.22	12.29	12.21	417,801
October 17, 2025	11.95	12.19	12.19	12.26	11.95	456,984
October 16, 2025	11.86	11.94	11.94	11.95	11.8	603,945
October 15, 2025	11.8	11.9	11.9	12.1	11.77	879,224
October 14, 2025	11.66	11.74	11.74	11.79	11.64	527,200
October 13, 2025	11.93	11.89	11.89	12.02	11.85	593,612
October 10, 2025	11.97	11.78	11.78	11.97	11.59	1.41M
October 09, 2025	12.08	11.99	11.99	12.11	11.95	585,100
October 08, 2025	11.92	12.1	12.1	12.11	11.91	1.03M
October 07, 2025	12.2	12.01	12.01	12.2	12	743,736
October 06, 2025	12.52	12.42	12.42	12.53	12.38	809,700
October 03, 2025	12.34	12.41	12.41	12.44	12.22	528,205
October 02, 2025	12.7	12.48	12.48	12.71	12.42	671,300
October 01, 2025	12.75	12.65	12.65	12.78	12.62	780,938
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

Telefônica Brasil S.A. (VIV) NYSE