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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Telefônica Brasil S.A. (VIV) NYSE