Telefônica Brasil S.A. (VIV)
NYSE: VIV · Real-Time Price · USD
12.07
+0.21 (1.77%)
Jan 2, 2026, 4:00 PM EST - Market closed
Telefônica Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.14 | 12.22 | 12.00 | 12.07 | 12.07 | 1.77% | 655,308 |
| Dec 31, 2025 | 11.88 | 12.03 | 11.85 | 11.86 | 11.86 | -0.92% | 327,676 |
| Dec 30, 2025 | 12.02 | 12.06 | 11.95 | 11.97 | 11.97 | 1.18% | 1,128,416 |
| Dec 29, 2025 | 11.78 | 11.90 | 11.77 | 11.83 | 11.80 | -0.50% | 422,225 |
| Dec 26, 2025 | 11.73 | 11.90 | 11.72 | 11.89 | 11.86 | 1.36% | 581,929 |
| Dec 24, 2025 | 11.61 | 11.74 | 11.61 | 11.73 | 11.70 | 0.26% | 183,875 |
| Dec 23, 2025 | 11.63 | 11.81 | 11.63 | 11.70 | 11.67 | 0.86% | 430,681 |
| Dec 22, 2025 | 11.57 | 11.69 | 11.50 | 11.60 | 11.57 | -1.69% | 1,659,712 |
| Dec 19, 2025 | 11.99 | 12.06 | 11.76 | 11.80 | 11.77 | -1.50% | 705,190 |
| Dec 18, 2025 | 11.83 | 12.02 | 11.83 | 11.98 | 11.95 | 0.84% | 919,950 |
| Dec 17, 2025 | 11.80 | 11.93 | 11.80 | 11.88 | 11.85 | -0.75% | 873,537 |
| Dec 16, 2025 | 12.11 | 12.16 | 11.93 | 11.97 | 11.94 | -4.32% | 911,645 |
| Dec 15, 2025 | 12.56 | 12.59 | 12.44 | 12.51 | 12.47 | 1.54% | 530,234 |
| Dec 12, 2025 | 12.37 | 12.40 | 12.15 | 12.32 | 12.28 | 0.65% | 1,119,123 |
| Dec 11, 2025 | 12.59 | 12.73 | 12.20 | 12.24 | 12.21 | -1.77% | 1,094,085 |
| Dec 10, 2025 | 12.31 | 12.51 | 12.25 | 12.46 | 12.42 | 1.71% | 1,161,507 |
| Dec 9, 2025 | 12.14 | 12.30 | 12.05 | 12.25 | 12.22 | -0.81% | 703,716 |
| Dec 8, 2025 | 12.37 | 12.43 | 12.22 | 12.35 | 12.31 | 1.56% | 1,075,895 |
| Dec 5, 2025 | 13.03 | 13.03 | 12.16 | 12.16 | 12.13 | -7.03% | 1,327,448 |
| Dec 4, 2025 | 13.08 | 13.17 | 13.01 | 13.08 | 13.04 | 1.71% | 1,093,897 |
| Dec 3, 2025 | 13.15 | 13.18 | 12.85 | 12.86 | 12.82 | -2.21% | 789,488 |
| Dec 2, 2025 | 13.04 | 13.16 | 13.01 | 13.15 | 13.11 | 1.78% | 1,064,260 |
| Dec 1, 2025 | 12.95 | 13.07 | 12.87 | 12.92 | 12.88 | -2.27% | 798,010 |
| Nov 28, 2025 | 13.26 | 13.26 | 13.11 | 13.22 | 13.18 | 1.15% | 380,899 |
| Nov 26, 2025 | 13.09 | 13.21 | 13.07 | 13.07 | 13.03 | 1.32% | 670,992 |
| Nov 25, 2025 | 12.76 | 12.90 | 12.75 | 12.90 | 12.86 | 0.94% | 410,578 |
| Nov 24, 2025 | 12.83 | 12.92 | 12.69 | 12.78 | 12.71 | 0.31% | 730,917 |
| Nov 21, 2025 | 12.64 | 12.78 | 12.60 | 12.74 | 12.67 | 0.47% | 991,228 |
| Nov 20, 2025 | 13.01 | 13.02 | 12.66 | 12.68 | 12.61 | -1.48% | 510,222 |
| Nov 19, 2025 | 12.96 | 12.98 | 12.81 | 12.87 | 12.80 | -1.38% | 501,076 |
| Nov 18, 2025 | 12.94 | 13.10 | 12.90 | 13.05 | 12.98 | 1.32% | 497,412 |
| Nov 17, 2025 | 13.06 | 13.07 | 12.83 | 12.88 | 12.81 | -1.75% | 684,191 |
| Nov 14, 2025 | 13.26 | 13.31 | 13.10 | 13.11 | 13.04 | -0.68% | 661,390 |
| Nov 13, 2025 | 13.19 | 13.24 | 12.99 | 13.20 | 13.13 | -0.08% | 1,099,855 |
| Nov 12, 2025 | 13.15 | 13.25 | 13.09 | 13.21 | 13.14 | 0.38% | 840,445 |
| Nov 11, 2025 | 12.92 | 13.16 | 12.88 | 13.16 | 13.09 | 4.53% | 1,297,435 |
| Nov 10, 2025 | 12.65 | 12.67 | 12.55 | 12.59 | 12.52 | 0.32% | 752,338 |
| Nov 7, 2025 | 12.55 | 12.69 | 12.54 | 12.55 | 12.48 | 0.08% | 771,470 |
| Nov 6, 2025 | 12.69 | 12.76 | 12.54 | 12.54 | 12.47 | -0.40% | 500,947 |
| Nov 5, 2025 | 12.47 | 12.73 | 12.41 | 12.59 | 12.52 | 3.20% | 675,777 |
| Nov 4, 2025 | 12.17 | 12.27 | 12.14 | 12.20 | 12.13 | 1.50% | 674,309 |
| Nov 3, 2025 | 12.06 | 12.06 | 11.95 | 12.02 | 11.95 | 0.75% | 957,118 |
| Oct 31, 2025 | 12.56 | 12.56 | 11.89 | 11.93 | 11.86 | -5.62% | 1,241,594 |
| Oct 30, 2025 | 12.65 | 12.74 | 12.53 | 12.64 | 12.57 | -1.02% | 1,353,490 |
| Oct 29, 2025 | 12.90 | 12.96 | 12.74 | 12.77 | 12.70 | -0.47% | 429,714 |
| Oct 28, 2025 | 12.82 | 12.91 | 12.75 | 12.83 | 12.76 | -0.39% | 735,006 |
| Oct 27, 2025 | 12.86 | 12.97 | 12.83 | 12.88 | 12.77 | 1.50% | 1,225,409 |
| Oct 24, 2025 | 12.65 | 12.74 | 12.58 | 12.69 | 12.58 | 2.01% | 848,354 |
| Oct 23, 2025 | 12.30 | 12.46 | 12.24 | 12.44 | 12.34 | 1.47% | 540,769 |
| Oct 22, 2025 | 12.22 | 12.30 | 12.17 | 12.26 | 12.16 | 0.66% | 491,933 |