5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-28.79%
1 YEAR PERFORMANCE
-29.69%
Telefônica Brasil S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $7.77 | $7.79 (0.26%) | $7.85 | $7.76 | 367,827 | $12.73 B |
| 12/24/2024 | $7.80 | $7.87 (0.9%) | $7.88 | $7.79 | 214,410 | $12.86 B |
| 12/23/2024 | $7.94 | $7.79 (-1.89%) | $7.94 | $7.72 | 1.20 M | $12.73 B |
| 12/20/2024 | $8.04 | $8.04 (0%) | $8.09 | $7.99 | 1.54 M | $13.14 B |
| 12/19/2024 | $7.91 | $7.94 (0.38%) | $7.97 | $7.85 | 2.60 M | $12.98 B |
| 12/18/2024 | $7.91 | $7.70 (-2.65%) | $7.94 | $7.66 | 1.26 M | $12.58 B |
| 12/17/2024 | $8.00 | $8.04 (0.5%) | $8.12 | $7.97 | 1.26 M | $13.14 B |
| 12/16/2024 | $8.16 | $8.00 (-1.96%) | $8.23 | $8.00 | 728,902 | $13.07 B |
| 12/13/2024 | $8.26 | $8.15 (-1.33%) | $8.28 | $8.15 | 1.22 M | $13.32 B |
| 12/12/2024 | $8.70 | $8.25 (-5.17%) | $8.70 | $8.23 | 4.39 M | $13.48 B |
| 12/11/2024 | $8.52 | $8.68 (1.88%) | $8.83 | $8.44 | 1.68 M | $14.19 B |
| 12/10/2024 | $8.52 | $8.48 (-0.47%) | $8.55 | $8.43 | 436,300 | $13.86 B |
| 12/09/2024 | $8.55 | $8.38 (-1.99%) | $8.59 | $8.38 | 677,325 | $13.70 B |
| 12/06/2024 | $8.69 | $8.52 (-1.96%) | $8.72 | $8.44 | 638,643 | $13.92 B |
| 12/05/2024 | $8.54 | $8.64 (1.17%) | $8.66 | $8.54 | 836,002 | $14.12 B |
| 12/04/2024 | $8.45 | $8.45 (0%) | $8.53 | $8.40 | 919,216 | $13.81 B |
| 12/03/2024 | $8.32 | $8.47 (1.8%) | $8.48 | $8.32 | 746,423 | $13.84 B |
| 12/02/2024 | $8.14 | $8.21 (0.86%) | $8.27 | $8.09 | 753,600 | $13.42 B |
| 11/29/2024 | $8.01 | $8.21 (2.5%) | $8.27 | $8.01 | 745,500 | $13.42 B |
| 11/27/2024 | $8.90 | $8.66 (-2.7%) | $8.95 | $8.59 | 1.68 M | $14.15 B |
| 11/26/2024 | $8.87 | $8.90 (0.34%) | $8.97 | $8.87 | 471,500 | $14.55 B |
| 11/25/2024 | $8.80 | $8.85 (0.57%) | $8.91 | $8.77 | 564,829 | $14.46 B |
| 11/22/2024 | $8.75 | $8.75 (0%) | $8.77 | $8.68 | 532,200 | $14.30 B |
| 11/21/2024 | $8.71 | $8.71 (0%) | $8.78 | $8.66 | 813,803 | $14.23 B |
| 11/20/2024 | $8.98 | $8.99 (0.11%) | $9.05 | $8.96 | 334,800 | $14.69 B |
| 11/19/2024 | $8.92 | $9.00 (0.9%) | $9.05 | $8.92 | 556,300 | $14.71 B |
| 11/18/2024 | $9.03 | $8.98 (-0.55%) | $9.03 | $8.93 | 821,604 | $14.72 B |
| 11/15/2024 | $8.98 | $9.04 (0.67%) | $9.07 | $8.96 | 445,332 | $14.82 B |
| 11/14/2024 | $9.00 | $8.93 (-0.78%) | $9.03 | $8.91 | 632,700 | $14.64 B |
| 11/13/2024 | $8.98 | $9.00 (0.22%) | $9.02 | $8.93 | 479,502 | $14.76 B |
| 11/12/2024 | $9.06 | $9.05 (-0.11%) | $9.14 | $8.98 | 468,400 | $14.94 B |
| 11/11/2024 | $9.03 | $9.17 (1.55%) | $9.19 | $9.00 | 555,400 | $15.14 B |
| 11/08/2024 | $9.10 | $9.01 (-0.99%) | $9.11 | $8.94 | 477,036 | $14.87 B |
| 11/07/2024 | $9.47 | $9.37 (-1.06%) | $9.51 | $9.24 | 571,700 | $15.47 B |
| 11/06/2024 | $9.28 | $9.29 (0.11%) | $9.39 | $9.15 | 903,425 | $15.34 B |
| 11/05/2024 | $9.09 | $9.19 (1.1%) | $9.23 | $8.93 | 850,729 | $15.17 B |
| 11/04/2024 | $9.09 | $9.17 (0.88%) | $9.23 | $9.09 | 470,140 | $15.14 B |
| 11/01/2024 | $9.09 | $8.95 (-1.54%) | $9.14 | $8.94 | 482,521 | $14.77 B |
| 10/31/2024 | $9.09 | $9.11 (0.22%) | $9.19 | $9.06 | 1.18 M | $15.04 B |
| 10/30/2024 | $9.10 | $9.11 (0.11%) | $9.15 | $9.07 | 894,300 | $15.04 B |
| 10/29/2024 | $9.47 | $9.07 (-4.22%) | $9.50 | $9.03 | 1.73 M | $14.97 B |
| 10/28/2024 | $9.48 | $9.45 (-0.32%) | $9.51 | $9.44 | 1.25 M | $15.60 B |
| 10/25/2024 | $9.38 | $9.28 (-1.07%) | $9.44 | $9.28 | 485,000 | $15.32 B |
| 10/24/2024 | $9.42 | $9.46 (0.42%) | $9.53 | $9.39 | 690,435 | $15.62 B |
| 10/23/2024 | $9.34 | $9.41 (0.75%) | $9.43 | $9.29 | 424,800 | $15.53 B |
| 10/22/2024 | $9.40 | $9.40 (0%) | $9.45 | $9.35 | 338,402 | $15.52 B |
| 10/21/2024 | $9.51 | $9.52 (0.11%) | $9.63 | $9.51 | 553,529 | $15.71 B |
| 10/18/2024 | $9.68 | $9.57 (-1.14%) | $9.70 | $9.53 | 461,549 | $15.80 B |
| 10/17/2024 | $9.50 | $9.64 (1.47%) | $9.67 | $9.50 | 732,700 | $15.91 B |
| 10/16/2024 | $9.33 | $9.60 (2.89%) | $9.65 | $9.31 | 523,116 | $15.85 B |
| 10/15/2024 | $9.44 | $9.39 (-0.53%) | $9.49 | $9.38 | 766,400 | $15.50 B |
| 10/14/2024 | $9.38 | $9.51 (1.39%) | $9.54 | $9.38 | 406,040 | $15.70 B |
| 10/11/2024 | $9.46 | $9.37 (-0.95%) | $9.47 | $9.34 | 634,300 | $15.47 B |
| 10/10/2024 | $9.66 | $9.66 (0%) | $9.74 | $9.62 | 518,800 | $15.95 B |
| 10/09/2024 | $9.63 | $9.65 (0.21%) | $9.72 | $9.60 | 497,105 | $15.93 B |
| 10/08/2024 | $9.77 | $9.80 (0.31%) | $9.86 | $9.73 | 526,600 | $16.18 B |
| 10/07/2024 | $9.95 | $9.79 (-1.61%) | $9.96 | $9.78 | 401,719 | $16.16 B |
| 10/04/2024 | $9.88 | $9.96 (0.81%) | $10.03 | $9.88 | 593,836 | $16.44 B |
| 10/03/2024 | $10.13 | $9.95 (-1.78%) | $10.16 | $9.94 | 568,708 | $16.42 B |
| 10/02/2024 | $10.27 | $10.25 (-0.19%) | $10.33 | $10.17 | 508,131 | $16.92 B |
| 10/01/2024 | $10.27 | $10.21 (-0.58%) | $10.34 | $10.14 | 681,526 | $16.85 B |
| 09/30/2024 | $10.24 | $10.27 (0.29%) | $10.41 | $10.22 | 723,937 | $16.95 B |
| 09/27/2024 | $10.21 | $10.22 (0.1%) | $10.30 | $10.18 | 1.72 M | $16.87 B |
| 09/26/2024 | $10.19 | $10.07 (-1.18%) | $10.23 | $10.07 | 545,600 | $16.62 B |